Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7,3.84,3.51,3.59,94225,0
2005-02-28,3.59,3.81,3.59,3.67,112585,0
2005-03-01,3.73,3.76,3.55,3.64,93899,0
2005-03-02,3.59,4.2,3.59,4.03,527372,0
2005-03-03,4.01,4.09,4,4.08,166194,0
2005-03-04,3.97,4.22,3.97,4.08,393444,0
2005-03-07,4.17,4.18,4.08,4.17,152743,0
2005-03-08,4.18,4.23,4.1,4.19,115707,0
2005-03-09,4.15,4.22,3.87,3.97,154187,0
2005-03-10,3.95,4,3.83,3.85,71954,0
2005-03-11,3.77,3.84,3.61,3.73,118528,0
2005-03-14,3.73,3.85,3.64,3.81,54950,0
2005-03-15,3.91,3.91,3.65,3.65,63362,0
2005-03-16,3.62,3.68,3.61,3.65,50552,0
2005-03-17,3.61,3.69,3.32,3.36,168801,0
2005-03-18,3.4,3.58,3.3,3.46,97974,0
2005-03-21,3.49,3.49,3.28,3.28,11600,0
2005-03-22,3.26,3.32,3.16,3.28,52279,0
2005-03-23,3.15,3.4,3.15,3.37,35985,0
2005-03-24,3.33,3.48,3.3,3.3,94831,0
2005-03-28,3.2,3.33,3.2,3.28,36206,0
2005-03-29,3.37,3.5,3.2,3.25,51521,0
2005-03-30,3.26,3.42,3.25,3.25,52709,0
2005-03-31,3.21,3.45,3.21,3.42,14390,0
2005-04-01,3.5,3.52,3.42,3.51,33202,0
2005-04-04,3.52,3.52,3.33,3.44,30407,0
2005-04-05,3.41,3.45,3.27,3.3,103200,0
2005-04-06,3.35,3.4,3.19,3.23,39890,0
2005-04-07,3.24,3.43,3.21,3.37,230210,0
2005-04-08,3.41,3.41,3.25,3.29,56697,0
2005-04-11,3.22,3.29,3.22,3.27,7050,0
2005-04-12,3.3,3.48,3.3,3.45,31300,0
2005-04-13,3.5,3.5,3.22,3.22,27598,0
2005-04-14,3.3,3.48,3.28,3.32,33450,0
2005-04-15,3.22,3.27,2.95,3.15,83835,0
2005-04-18,3.19,3.27,3.15,3.25,63449,0
2005-04-19,3.15,3.3,3.15,3.29,66614,0
2005-04-20,3.3,3.34,3.17,3.22,45800,0
2005-04-21,3.14,3.34,3.14,3.22,59231,0
2005-04-22,3.2,3.25,3.15,3.16,55800,0
2005-04-25,3.16,3.2,3.15,3.17,16726,0
2005-04-26,3.15,3.2,3.06,3.18,57200,0
2005-04-27,3.2,3.29,3.12,3.29,109070,0
2005-04-28,3.46,3.94,3.46,3.68,406323,0
2005-04-29,3.69,3.69,3.51,3.58,95258,0
2005-05-02,3.6,3.65,3.42,3.48,36440,0
2005-05-03,3.44,3.5,3.32,3.34,77925,0
2005-05-04,3.39,3.48,3.26,3.39,60000,0
2005-05-05,3.39,3.43,3.31,3.31,70229,0
2005-05-06,3.36,3.37,3.28,3.31,32537,0
2005-05-09,3.33,3.65,3.32,3.64,190425,0
2005-05-10,3.64,3.71,3.6,3.6,155059,0
2005-05-11,3.61,3.62,3.36,3.5,84592,0
2005-05-12,3.41,3.64,3.41,3.47,37050,0
2005-05-13,3.46,3.67,3.43,3.53,57154,0
2005-05-16,3.53,3.53,3.41,3.5,80202,0
2005-05-17,3.4,3.5,3.4,3.5,51644,0
2005-05-18,3.45,3.66,3.45,3.58,172132,0
2005-05-19,3.61,3.88,3.61,3.78,214790,0
2005-05-20,3.76,3.85,3.74,3.79,115773,0
2005-05-23,3.96,3.98,3.76,3.8,252572,0
2005-05-24,3.76,3.79,3.54,3.71,46925,0
2005-05-25,3.63,4.25,3.63,4.2,393341,0
2005-05-26,4.29,4.3,4.01,4.26,563987,0
2005-05-27,4.13,4.29,4.01,4.23,134768,0
2005-05-31,4.26,4.4,4.07,4.37,213217,0
2005-06-01,4.22,4.51,4.17,4.24,281237,0
2005-06-02,4.22,4.45,4.22,4.36,129268,0
2005-06-03,4.36,4.5,4.21,4.38,115655,0
2005-06-06,4.45,4.45,4.21,4.38,113197,0
2005-06-07,4.4,4.4,4.25,4.25,63523,0
2005-06-08,4.23,4.3,4.02,4.08,200637,0
2005-06-09,4.05,4.18,3.93,4.08,101293,0
2005-06-10,4,4.08,3.96,4.05,53718,0
2005-06-13,4.1,4.13,4.06,4.12,42446,0
2005-06-14,4.2,4.2,3.96,4.12,34141,0
2005-06-15,4.1,4.12,4.04,4.04,35520,0
2005-06-16,4.01,4.1,4,4.1,64085,0
2005-06-17,4.1,4.24,4.05,4.24,93159,0
2005-06-20,4.25,4.35,4.16,4.33,108998,0
2005-06-21,4.35,4.4,4.3,4.34,106878,0
2005-06-22,4.32,4.36,4.26,4.33,39553,0
2005-06-23,4.28,4.33,4.05,4.18,63840,0
2005-06-24,4.1,4.12,3.98,4,39176,0
2005-06-27,3.98,4,3.75,3.78,165344,0
2005-06-28,3.75,4,3.75,3.82,54297,0
2005-06-29,3.85,3.86,3.63,3.71,58618,0
2005-06-30,3.68,3.74,3.6,3.7,97744,0
2005-07-01,3.64,3.89,3.63,3.7,51834,0
2005-07-05,3.67,3.73,3.61,3.65,22136,0
2005-07-06,3.66,3.86,3.66,3.82,36641,0
2005-07-07,3.81,3.81,3.66,3.72,17200,0
2005-07-08,3.75,4,3.75,4,84476,0
2005-07-11,4,4.2,3.96,4.19,97866,0
2005-07-12,4.19,4.19,3.92,4.12,183862,0
2005-07-13,4.12,4.17,3.95,3.95,35100,0
2005-07-14,3.95,4.04,3.92,3.95,68812,0
2005-07-15,4.02,4.17,3.92,4.01,44758,0
2005-07-18,4.08,4.08,3.93,3.96,58337,0
2005-07-19,3.99,4.06,3.85,3.97,130842,0
2005-07-20,3.95,4.06,3.88,3.92,68507,0
2005-07-21,3.85,3.97,3.84,3.97,78578,0
2005-07-22,3.9,4,3.9,4,72669,0
2005-07-25,3.94,3.99,3.74,3.9,111122,0
2005-07-26,3.93,4.11,3.88,4.07,347107,0
2005-07-27,4.04,4.34,4.02,4.3,504186,0
2005-07-28,4.3,4.74,4.2,4.51,939071,0
2005-07-29,4.42,4.51,4.4,4.45,179379,0
2005-08-01,4.45,4.45,4.24,4.3,153316,0
2005-08-02,4.26,4.32,4.1,4.16,148033,0
2005-08-03,4.15,4.21,4.12,4.19,226956,0
2005-08-04,4.21,4.21,4.06,4.1,315835,0
2005-08-05,4.08,4.12,3.89,3.95,280984,0
2005-08-08,4,4.01,3.8,3.86,168928,0
2005-08-09,3.86,3.99,3.76,3.87,113575,0
2005-08-10,3.93,3.94,3.75,3.83,92919,0
2005-08-11,3.84,3.95,3.79,3.86,95036,0
2005-08-12,3.81,3.9,3.8,3.86,80217,0
2005-08-15,3.91,4.04,3.8,4,61840,0
2005-08-16,3.93,4,3.8,3.88,74680,0
2005-08-17,3.87,3.89,3.8,3.86,31296,0
2005-08-18,3.8,3.97,3.8,3.94,35545,0
2005-08-19,3.89,3.94,3.8,3.87,51087,0
2005-08-22,3.81,3.86,3.67,3.67,78844,0
2005-08-23,3.65,3.8,3.55,3.69,180665,0
2005-08-24,3.63,3.67,3.56,3.59,78212,0
2005-08-25,3.57,3.7,3.57,3.64,49834,0
2005-08-26,3.62,3.74,3.45,3.63,100740,0
2005-08-29,3.56,3.65,3.5,3.61,44950,0
2005-08-30,3.53,3.65,3.46,3.56,85556,0
2005-08-31,3.52,3.56,3.47,3.56,42066,0
2005-09-01,3.52,3.54,3.35,3.39,114924,0
2005-09-02,3.39,3.39,3.25,3.34,63379,0
2005-09-06,3.3,3.52,3.26,3.42,271229,0
2005-09-07,3.37,3.44,3.32,3.35,43523,0
2005-09-08,3.31,3.62,3.31,3.62,101921,0
2005-09-09,3.66,3.85,3.52,3.75,208064,0
2005-09-12,3.75,3.83,3.75,3.8,69373,0
2005-09-13,3.74,3.83,3.73,3.75,79328,0
2005-09-14,3.71,3.8,3.71,3.75,68600,0
2005-09-15,3.7,3.78,3.7,3.74,98585,0
2005-09-16,3.75,3.78,3.71,3.76,77663,0
2005-09-19,3.81,3.81,3.66,3.69,25527,0
2005-09-20,3.71,3.87,3.65,3.71,14876,0
2005-09-21,3.76,3.85,3.7,3.71,98743,0
2005-09-22,3.71,3.85,3.71,3.72,10592,0
2005-09-23,3.7,3.7,3.62,3.63,25490,0
2005-09-26,3.61,3.73,3.56,3.58,42987,0
2005-09-27,3.52,3.64,3.5,3.61,31392,0
2005-09-28,3.61,3.96,3.61,3.72,171401,0
2005-09-29,3.89,3.9,3.5,3.54,90541,0
2005-09-30,3.55,3.61,3.52,3.52,69201,0
2005-10-03,3.5,3.61,3.5,3.53,48480,0
2005-10-04,3.69,3.69,3.45,3.5,30900,0
2005-10-05,3.5,3.54,3.4,3.45,24688,0
2005-10-06,3.41,3.45,3.13,3.15,177066,0
2005-10-07,3.1,3.3,3.1,3.25,129841,0
2005-10-10,3.25,3.27,3.19,3.25,134510,0
2005-10-11,3.25,3.27,3.1,3.15,85240,0
2005-10-12,3.15,3.15,2.85,2.94,217731,0
2005-10-13,3.02,3.09,2.91,2.95,77992,0
2005-10-14,2.97,3.3,2.95,3.2,90342,0
2005-10-17,3.26,3.4,3.23,3.35,49520,0
2005-10-18,3.4,3.45,3.28,3.45,67461,0
2005-10-19,3.45,3.45,3.3,3.3,66072,0
2005-10-20,3.37,3.43,3.27,3.37,30346,0
2005-10-21,3.43,3.43,3.11,3.22,194999,0
2005-10-24,3.24,3.54,3.12,3.37,90874,0
2005-10-25,3.38,3.49,3.3,3.45,51437,0
2005-10-26,3.51,3.63,3.47,3.53,146406,0
2005-10-27,3.53,3.53,3.26,3.3,565446,0
2005-10-28,3.4,3.5,3.31,3.41,143848,0
2005-10-31,3.31,3.48,3.31,3.45,49248,0
2005-11-01,3.44,3.5,3.32,3.32,43262,0
2005-11-02,3.36,3.36,3.27,3.3,61858,0
2005-11-03,3.27,3.46,3.27,3.42,76840,0
2005-11-04,3.38,3.5,3.35,3.39,73149,0
2005-11-07,3.37,3.46,3.35,3.45,53877,0
2005-11-08,3.4,3.64,3.29,3.63,126258,0
2005-11-09,3.63,3.96,3.6,3.91,410747,0
2005-11-10,3.92,3.95,3.76,3.77,202169,0
2005-11-11,3.83,3.88,3.76,3.84,153171,0
2005-11-14,3.88,3.88,3.8,3.85,245649,0
2005-11-15,3.75,3.9,3.72,3.72,213835,0
2005-11-16,3.8,3.8,3.43,3.55,101921,0
2005-11-17,3.51,3.8,3.51,3.77,64485,0
2005-11-18,3.8,3.8,3.55,3.74,96790,0
2005-11-21,3.66,3.85,3.61,3.7,118437,0
2005-11-22,3.67,3.85,3.6,3.75,66132,0
2005-11-23,3.75,3.86,3.75,3.86,85121,0
2005-11-25,3.86,3.89,3.75,3.81,55913,0
2005-11-28,3.85,3.87,3.75,3.79,43753,0
2005-11-29,3.75,3.75,3.57,3.61,206632,0
2005-11-30,3.7,3.7,3.49,3.56,116616,0
2005-12-01,3.53,3.8,3.39,3.39,653826,0
2005-12-02,3.39,3.53,3.26,3.38,267438,0
2005-12-05,3.4,3.45,3.13,3.22,403039,0
2005-12-06,3.2,3.3,3.11,3.26,270805,0
2005-12-07,3.21,3.27,3.18,3.22,210167,0
2005-12-08,3.16,3.29,3.16,3.24,247112,0
2005-12-09,3.42,3.75,3.41,3.6,663414,0
2005-12-12,3.73,3.87,3.73,3.79,271597,0
2005-12-13,3.75,3.97,3.74,3.93,398456,0
2005-12-14,3.89,3.89,3.78,3.83,163319,0
2005-12-15,3.87,3.88,3.6,3.71,399523,0
2005-12-16,3.71,3.87,3.71,3.85,244517,0
2005-12-19,3.88,4.08,3.82,3.99,244304,0
2005-12-20,4.07,4.07,3.9,3.95,84271,0
2005-12-21,3.98,4.02,3.97,4.01,298391,0
2005-12-22,4.01,4.1,3.91,4.01,190626,0
2005-12-23,3.98,4.13,3.98,4.13,102020,0
2005-12-27,4.15,4.24,4.02,4.04,171435,0
2005-12-28,4.1,4.16,4.01,4.08,124319,0
2005-12-29,4.14,4.14,4,4.08,55457,0
2005-12-30,4.04,4.12,3.91,3.95,91493,0
2006-01-03,3.92,3.96,3.67,3.91,191865,0
2006-01-04,3.84,4.03,3.84,4.03,106012,0
2006-01-05,3.95,4.06,3.7,3.88,120636,0
2006-01-06,4.01,4.42,4,4.31,602702,0
2006-01-09,4.25,4.74,4.25,4.6,344119,0
2006-01-10,4.57,4.73,4.56,4.7,230850,0
2006-01-11,4.65,4.98,4.63,4.8,668988,0
2006-01-12,4.81,5.09,4.81,5.07,691754,0
2006-01-13,5.1,5.13,4.94,5.02,376220,0
2006-01-17,4.98,5.02,4.82,4.83,175543,0
2006-01-18,4.8,4.83,4.6,4.82,176306,0
2006-01-19,4.88,5.27,4.87,5.26,435663,0
2006-01-20,5.26,5.35,5.15,5.2,303202,0
2006-01-23,5.27,5.27,5.15,5.25,172182,0
2006-01-24,5.23,5.29,4.95,4.97,236639,0
2006-01-25,5,5.04,4.94,5,206706,0
2006-01-26,5.02,5.03,4.71,4.89,319768,0
2006-01-27,4.88,5.12,4.82,4.85,141232,0
2006-01-30,4.85,4.85,4.45,4.85,356665,0
2006-01-31,4.85,4.86,4.76,4.85,117300,0
2006-02-01,4.8,4.85,4.46,4.61,410211,0
2006-02-02,4.42,4.71,4.1,4.47,1125744,0
2006-02-03,4.5,4.81,4.45,4.69,399372,0
2006-02-06,4.63,4.84,4.52,4.81,322740,0
2006-02-07,4.84,4.84,4.6,4.78,90860,0
2006-02-08,4.79,4.79,4.66,4.7,85896,0
2006-02-09,4.67,4.9,4.67,4.69,89016,0
2006-02-10,4.72,4.78,4.55,4.77,95739,0
2006-02-13,4.71,4.78,4.56,4.6,109973,0
2006-02-14,4.62,4.64,4.55,4.55,79870,0
2006-02-15,4.56,4.63,4.51,4.62,41999,0
2006-02-16,4.6,4.67,4.51,4.57,60063,0
2006-02-17,4.54,4.64,4.5,4.51,77543,0
2006-02-21,4.5,4.59,4.5,4.54,96080,0
2006-02-22,4.51,4.65,4.51,4.62,104004,0
2006-02-23,4.64,4.82,4.61,4.64,235251,0
2006-02-24,4.61,4.88,4.6,4.79,137843,0
2006-02-27,4.83,5.05,4.83,5.04,335542,0
2006-02-28,5.07,5.18,4.93,5.01,250091,0
2006-03-01,4.99,5.12,4.94,5.06,174998,0
2006-03-02,5.01,5.12,4.95,5.02,168259,0
2006-03-03,5.05,5.17,4.9,5.07,413004,0
2006-03-06,5.1,5.15,5.02,5.07,130396,0
2006-03-07,5.06,5.06,4.98,5.05,182352,0
2006-03-08,4.99,5.03,4.96,4.97,269101,0
2006-03-09,5,5.05,4.99,5.03,188080,0
2006-03-10,5,5.03,4.97,4.99,120629,0
2006-03-13,4.97,5.05,4.96,4.98,64312,0
2006-03-14,5,5.4,4.96,5.25,216860,0
2006-03-15,5.29,5.29,5.04,5.14,196907,0
2006-03-16,5.12,5.2,5.02,5.08,150092,0
2006-03-17,5.06,5.12,4.96,5.02,267394,0
2006-03-20,5.05,5.15,5.03,5.05,173999,0
2006-03-21,5.06,5.15,4.98,5.1,308355,0
2006-03-22,5.05,5.1,4.95,4.96,204218,0
2006-03-23,4.95,5.22,4.93,5.07,265151,0
2006-03-24,5.09,5.1,4.97,5.01,169227,0
2006-03-27,5,5.02,4.96,5.02,136090,0
2006-03-28,5.03,5.13,5,5.11,229056,0
2006-03-29,5.06,5.65,5.06,5.52,795756,0
2006-03-30,5.6,5.72,5.42,5.58,475086,0
2006-03-31,5.62,5.81,5.43,5.74,411992,0
2006-04-03,5.79,6.18,5.71,6.13,807497,0
2006-04-04,6.13,6.13,5.79,5.91,274519,0
2006-04-05,6,6.39,6,6.33,649179,0
2006-04-06,6.39,6.42,6.16,6.4,361008,0
2006-04-07,6.4,6.4,6.04,6.29,217000,0
2006-04-10,6.27,6.57,6.22,6.45,294993,0
2006-04-11,6.45,6.47,6.25,6.26,250842,0
2006-04-12,6.21,6.28,5.87,6.24,284377,0
2006-04-13,6.21,6.32,6.15,6.27,119135,0
2006-04-17,6.29,6.35,6.26,6.31,72021,0
2006-04-18,6.32,6.35,5.92,6,318436,0
2006-04-19,6,6.18,5.91,6.13,193390,0
2006-04-20,6.15,6.22,6.06,6.2,96018,0
2006-04-21,6.19,6.25,5.94,6.1,184335,0
2006-04-24,6,6.05,5.94,6.05,110568,0
2006-04-25,6.04,6.05,5.74,5.86,207027,0
2006-04-26,5.74,5.74,5.5,5.7,294722,0
2006-04-27,5.57,6.37,5.55,6.15,748516,0
2006-04-28,6.14,6.23,6.01,6.04,243262,0
2006-05-01,6.02,6.02,5.89,5.94,283859,0
2006-05-02,5.9,6,5.89,5.9,154891,0
2006-05-03,5.88,6.11,5.88,6.01,196405,0
2006-05-04,6.04,6.1,5.98,5.98,89584,0
2006-05-05,6.06,6.06,5.93,5.95,124832,0
2006-05-08,5.91,5.98,5.91,5.95,225347,0
2006-05-09,5.91,5.94,5.87,5.88,252015,0
2006-05-10,5.84,5.88,5.75,5.78,184206,0
2006-05-11,5.8,5.8,5.51,5.6,413179,0
2006-05-12,5.54,5.65,5.36,5.57,166957,0
2006-05-15,5.5,5.59,5.31,5.43,234584,0
2006-05-16,5.43,5.48,5.35,5.39,102314,0
2006-05-17,5.36,5.36,5.12,5.15,268082,0
2006-05-18,5.15,5.36,5.15,5.26,171106,0
2006-05-19,5.31,5.31,5.14,5.24,120814,0
2006-05-22,5.16,5.22,4.96,4.96,255432,0
2006-05-23,4.98,5.16,4.95,5.11,184614,0
2006-05-24,5.16,5.49,5.13,5.3,215266,0
2006-05-25,5.35,5.41,5.17,5.28,118318,0
2006-05-26,5.32,5.49,5.23,5.23,120449,0
2006-05-30,5.19,5.2,5.04,5.1,83967,0
2006-05-31,5.19,5.63,5.14,5.6,126922,0
2006-06-01,5.63,5.75,5.61,5.74,135372,0
2006-06-02,5.75,5.82,5.52,5.69,98735,0
2006-06-05,5.6,5.6,5.26,5.31,172083,0
2006-06-06,5.35,5.35,5.22,5.26,83699,0
2006-06-07,5.3,5.36,5.24,5.31,59862,0
2006-06-08,5.31,5.32,5,5.12,195257,0
2006-06-09,5.12,5.31,5.07,5.15,72190,0
2006-06-12,5.19,5.19,4.99,5.02,113505,0
2006-06-13,5,5.05,4.76,4.82,352177,0
2006-06-14,4.87,4.92,4.72,4.8,226882,0
2006-06-15,4.8,5.26,4.8,5.21,152366,0
2006-06-16,5.2,5.2,5.03,5.04,59278,0
2006-06-19,5.05,5.09,4.85,4.88,66561,0
2006-06-20,4.87,5.04,4.81,5.04,45792,0
2006-06-21,5.02,5.2,4.99,5.12,44001,0
2006-06-22,5.11,5.18,5.11,5.17,31327,0
2006-06-23,5.12,5.24,5.06,5.08,24722,0
2006-06-26,5.1,5.1,4.93,5,64030,0
2006-06-27,5,5.09,4.96,4.98,123785,0
2006-06-28,4.97,5,4.85,4.86,96360,0
2006-06-29,4.9,5,4.79,4.81,149576,0
2006-06-30,4.88,5.06,4.85,4.89,184210,0
2006-07-03,4.93,5.03,4.93,5.03,73235,0
2006-07-05,4.97,5,4.84,4.98,182186,0
2006-07-06,5,5.22,4.93,5.07,107396,0
2006-07-07,5.07,5.15,4.93,4.96,200816,0
2006-07-10,5,5.06,4.95,4.99,70115,0
2006-07-11,5,5,4.79,4.81,313022,0
2006-07-12,4.5,4.9,4.31,4.62,609089,0
2006-07-13,4.61,4.63,4.51,4.59,177300,0
2006-07-14,4.47,4.6,4.47,4.56,105354,0
2006-07-17,4.53,4.6,4.41,4.45,102357,0
2006-07-18,4.46,4.48,4.28,4.3,129738,0
2006-07-19,4.32,4.45,4.26,4.41,92467,0
2006-07-20,4.4,4.55,4.4,4.41,41953,0
2006-07-21,4.4,4.42,3.92,3.99,208193,0
2006-07-24,4.04,4.06,3.9,4,160518,0
2006-07-25,4,4.29,4,4.22,123528,0
2006-07-26,4.29,4.29,4,4.04,229311,0
2006-07-27,3.85,3.85,3.13,3.14,924211,0
2006-07-28,3.19,3.19,2.98,3.07,632579,0
2006-07-31,3.06,3.1,2.92,2.95,314034,0
2006-08-01,2.91,3,2.88,3,301058,0
2006-08-02,3.01,3.04,2.91,2.91,439765,0
2006-08-03,2.91,3.08,2.91,2.98,324602,0
2006-08-04,2.98,3.05,2.94,2.98,60114,0
2006-08-07,2.99,2.99,2.88,2.88,100635,0
2006-08-08,2.92,2.92,2.8,2.81,132160,0
2006-08-09,2.82,2.96,2.81,2.86,114454,0
2006-08-10,2.83,2.92,2.82,2.89,72490,0
2006-08-11,2.92,2.92,2.8,2.83,55600,0
2006-08-14,2.88,2.88,2.81,2.84,16475,0
2006-08-15,2.86,2.97,2.83,2.91,89060,0
2006-08-16,2.97,2.97,2.83,2.9,103757,0
2006-08-17,2.87,2.89,2.82,2.83,152050,0
2006-08-18,2.84,2.94,2.83,2.88,72234,0
2006-08-21,2.85,2.91,2.85,2.87,59960,0
2006-08-22,2.88,2.93,2.81,2.81,91358,0
2006-08-23,2.81,2.85,2.67,2.72,156505,0
2006-08-24,2.74,2.8,2.7,2.75,141350,0
2006-08-25,2.72,2.97,2.72,2.85,79684,0
2006-08-28,2.88,2.96,2.79,2.82,96411,0
2006-08-29,2.85,2.85,2.79,2.83,77500,0
2006-08-30,2.8,2.85,2.77,2.83,115925,0
2006-08-31,2.81,2.84,2.76,2.78,121840,0
2006-09-01,2.8,2.83,2.74,2.75,144967,0
2006-09-05,2.72,2.77,2.71,2.71,91395,0
2006-09-06,2.72,2.76,2.65,2.65,211430,0
2006-09-07,2.65,2.78,2.61,2.73,129760,0
2006-09-08,2.77,2.77,2.68,2.7,71714,0
2006-09-11,2.71,2.79,2.67,2.7,92907,0
2006-09-12,2.73,2.87,2.73,2.75,80465,0
2006-09-13,2.78,3.19,2.76,3.11,157986,0
2006-09-14,3.21,3.59,3.17,3.59,437650,0
2006-09-15,3.58,3.58,3,3.37,290868,0
2006-09-18,3.33,3.33,3.08,3.15,110778,0
2006-09-19,3.12,3.95,3.09,3.16,434505,0
2006-09-20,3.16,3.49,3.16,3.41,312047,0
2006-09-21,3.42,3.47,3.37,3.41,216391,0
2006-09-22,3.43,3.49,3.41,3.45,123027,0
2006-09-25,3.46,3.7,3.46,3.69,158290,0
2006-09-26,3.65,3.65,3.5,3.51,129051,0
2006-09-27,3.47,3.61,3.45,3.58,139684,0
2006-09-28,3.58,3.61,3.42,3.5,121461,0
2006-09-29,3.46,3.54,3.4,3.54,103762,0
2006-10-02,3.51,3.58,3.36,3.48,104281,0
2006-10-03,3.44,3.49,3.31,3.38,94048,0
2006-10-04,3.34,3.38,3.21,3.28,82276,0
2006-10-05,3.26,3.46,3.26,3.44,97307,0
2006-10-06,3.39,3.58,3.34,3.43,78524,0
2006-10-09,3.4,3.62,3.4,3.55,58993,0
2006-10-10,3.53,3.66,3.46,3.65,156934,0
2006-10-11,3.61,3.63,3.49,3.6,32030,0
2006-10-12,3.66,3.67,3.46,3.51,83000,0
2006-10-13,3.5,3.55,3.45,3.52,103589,0
2006-10-16,3.55,3.55,3.49,3.5,27845,0
2006-10-17,3.51,3.52,3.46,3.52,67585,0
2006-10-18,3.56,3.56,3.25,3.26,88718,0
2006-10-19,3.28,3.36,3.25,3.35,44971,0
2006-10-20,3.36,3.4,3.25,3.37,29612,0
2006-10-23,3.33,3.36,3.16,3.17,83611,0
2006-10-24,3.16,3.26,3.16,3.19,31261,0
2006-10-25,3.19,3.22,3.12,3.19,46217,0
2006-10-26,3.05,3.05,2.6,2.77,1213786,0
2006-10-27,2.79,3.04,2.73,3.02,215782,0
2006-10-30,3.01,3.04,2.91,2.98,123280,0
2006-10-31,3,3,2.94,3,162070,0
2006-11-01,2.99,3.05,2.8,2.87,153163,0
2006-11-02,2.83,2.89,2.8,2.84,107296,0
2006-11-03,2.86,2.9,2.75,2.78,108668,0
2006-11-06,2.79,2.86,2.75,2.84,55760,0
2006-11-07,2.81,2.9,2.75,2.85,71401,0
2006-11-08,2.86,2.86,2.8,2.8,65658,0
2006-11-09,2.82,2.85,2.79,2.85,82496,0
2006-11-10,2.81,2.81,2.75,2.8,54774,0
2006-11-13,2.79,2.82,2.7,2.79,207933,0
2006-11-14,2.78,2.86,2.7,2.82,173500,0
2006-11-15,2.86,3.1,2.86,2.9,205463,0
2006-11-16,2.9,3.12,2.9,3.08,157489,0
2006-11-17,3.12,3.12,3.01,3.05,84742,0
2006-11-20,3.08,3.15,2.96,3.01,139495,0
2006-11-21,2.95,3.05,2.9,3.02,148032,0
2006-11-22,3.05,3.07,2.96,3.06,59983,0
2006-11-24,3.01,3.12,2.96,2.97,179558,0
2006-11-27,2.99,3,2.8,2.93,113957,0
2006-11-28,2.87,3.06,2.87,2.9,171958,0
2006-11-29,2.87,2.95,2.86,2.93,74092,0
2006-11-30,2.91,3.02,2.91,2.93,51326,0
2006-12-01,2.96,2.98,2.85,2.92,134868,0
2006-12-04,2.92,2.92,2.84,2.84,61644,0
2006-12-05,2.89,2.89,2.82,2.82,69473,0
2006-12-06,2.82,2.84,2.72,2.72,185426,0
2006-12-07,2.72,2.74,2.6,2.62,215097,0
2006-12-08,2.62,2.95,2.62,2.89,781504,0
2006-12-11,2.98,3.18,2.92,2.95,534767,0
2006-12-12,2.93,3,2.89,2.89,214251,0
2006-12-13,2.96,2.99,2.9,2.93,142070,0
2006-12-14,2.93,2.98,2.92,2.93,112885,0
2006-12-15,2.93,2.97,2.83,2.85,237685,0
2006-12-18,2.9,3,2.88,3,102032,0
2006-12-19,2.96,2.96,2.87,2.95,171812,0
2006-12-20,2.9,2.95,2.85,2.88,138723,0
2006-12-21,2.85,2.92,2.85,2.9,63082,0
2006-12-22,2.9,2.9,2.8,2.8,220102,0
2006-12-26,2.83,2.99,2.83,2.95,138289,0
2006-12-27,2.95,3.08,2.95,3.04,140385,0
2006-12-28,3.04,3.07,3,3.02,140713,0
2006-12-29,3,3.05,2.96,2.97,220094,0
2007-01-03,3,3.19,3,3.15,179709,0
2007-01-04,3.18,3.18,3.07,3.11,171023,0
2007-01-05,3.07,3.14,3.07,3.11,96155,0
2007-01-08,3.08,3.27,3.06,3.25,103408,0
2007-01-09,3.28,3.28,3.12,3.14,73837,0
2007-01-10,3.13,3.13,3.1,3.1,105562,0
2007-01-11,3.05,3.19,3.02,3.04,114428,0
2007-01-12,3.04,3.16,3.04,3.14,106541,0
2007-01-16,3.2,3.25,3.09,3.18,113223,0
2007-01-17,3.15,3.19,3.09,3.09,52350,0
2007-01-18,3.06,3.11,2.96,2.98,234790,0
2007-01-19,2.95,3,2.95,3,55043,0
2007-01-22,3,3.01,2.96,2.98,55369,0
2007-01-23,2.99,3.01,2.92,2.97,67196,0
2007-01-24,2.97,3.1,2.97,3.08,96139,0
2007-01-25,3.06,3.16,3.06,3.09,47417,0
2007-01-26,3.08,3.09,3.05,3.05,42134,0
2007-01-29,3.04,3.05,2.95,3.03,98556,0
2007-01-30,3.06,3.09,3.01,3.02,132930,0
2007-01-31,3.05,3.1,3.05,3.09,138164,0
2007-02-01,2.76,2.84,2.64,2.78,578905,0
2007-02-02,2.78,2.9,2.77,2.83,299864,0
2007-02-05,2.86,2.87,2.75,2.78,283574,0
2007-02-06,2.73,2.76,2.73,2.75,182596,0
2007-02-07,2.74,2.79,2.73,2.75,174124,0
2007-02-08,2.75,2.83,2.73,2.83,109842,0
2007-02-09,2.83,2.83,2.74,2.76,94520,0
2007-02-12,2.75,2.76,2.68,2.75,106466,0
2007-02-13,2.74,2.79,2.69,2.7,161088,0
2007-02-14,2.73,2.73,2.66,2.66,134345,0
2007-02-15,2.66,2.77,2.65,2.73,108147,0
2007-02-16,2.72,2.75,2.71,2.71,14886,0
2007-02-20,2.73,2.77,2.67,2.67,93216,0
2007-02-21,2.7,2.71,2.68,2.68,49853,0
2007-02-22,2.69,2.77,2.69,2.77,84914,0
2007-02-23,2.77,2.8,2.73,2.75,52659,0
2007-02-26,2.75,2.78,2.75,2.76,20135,0
2007-02-27,2.77,2.77,2.65,2.7,143013,0
2007-02-28,2.69,2.75,2.64,2.64,70036,0
2007-03-01,2.64,2.64,2.56,2.61,114123,0
2007-03-02,2.58,2.61,2.54,2.55,78456,0
2007-03-05,2.55,2.63,2.45,2.48,104341,0
2007-03-06,2.47,2.55,2.47,2.52,50431,0
2007-03-07,2.55,2.62,2.54,2.59,49159,0
2007-03-08,2.6,2.61,2.49,2.49,56695,0
2007-03-09,2.5,2.58,2.45,2.52,157538,0
2007-03-12,2.55,2.76,2.48,2.76,190728,0
2007-03-13,2.77,2.79,2.6,2.64,109594,0
2007-03-14,2.63,2.7,2.57,2.67,61539,0
2007-03-15,2.65,2.8,2.62,2.73,59124,0
2007-03-16,2.79,2.84,2.72,2.74,113774,0
2007-03-19,2.79,2.88,2.78,2.85,74455,0
2007-03-20,2.84,2.89,2.74,2.85,87468,0
2007-03-21,2.87,2.9,2.8,2.9,69061,0
2007-03-22,2.9,2.96,2.86,2.95,79905,0
2007-03-23,2.94,2.94,2.84,2.93,87570,0
2007-03-26,2.9,2.97,2.85,2.89,17080,0
2007-03-27,2.89,2.9,2.84,2.84,23500,0
2007-03-28,2.84,2.89,2.82,2.88,16255,0
2007-03-29,2.86,2.89,2.71,2.84,28114,0
2007-03-30,2.81,2.88,2.78,2.79,42660,0
2007-04-02,2.8,2.87,2.75,2.8,19105,0
2007-04-03,2.8,2.84,2.67,2.71,93695,0
2007-04-04,2.73,2.79,2.7,2.73,104645,0
2007-04-05,2.8,2.84,2.76,2.82,82907,0
2007-04-09,2.85,2.87,2.71,2.85,65363,0
2007-04-10,2.84,2.92,2.83,2.89,67695,0
2007-04-11,2.89,2.89,2.75,2.75,38963,0
2007-04-12,2.75,2.81,2.72,2.72,38325,0
2007-04-13,2.78,2.8,2.71,2.78,45490,0
2007-04-16,2.72,2.85,2.72,2.84,76571,0
2007-04-17,2.84,2.87,2.78,2.81,59162,0
2007-04-18,2.83,2.85,2.77,2.77,26881,0
2007-04-19,2.78,2.83,2.7,2.71,56180,0
2007-04-20,2.76,2.79,2.75,2.79,34858,0
2007-04-23,2.8,2.91,2.72,2.84,60217,0
2007-04-24,2.84,2.85,2.78,2.85,44200,0
2007-04-25,2.81,2.85,2.74,2.82,101050,0
2007-04-26,2.84,2.86,2.75,2.75,54256,0
2007-04-27,2.85,3.07,2.75,2.86,294779,0
2007-04-30,2.86,2.92,2.71,2.74,160627,0
2007-05-01,2.76,2.85,2.69,2.73,184026,0
2007-05-02,2.7,2.83,2.65,2.65,161826,0
2007-05-03,2.67,2.77,2.61,2.7,164624,0
2007-05-04,2.7,2.82,2.68,2.71,175651,0
2007-05-07,2.69,2.81,2.67,2.8,99143,0
2007-05-08,2.77,2.89,2.7,2.8,116769,0
2007-05-09,2.76,2.88,2.67,2.79,169498,0
2007-05-10,2.76,2.9,2.76,2.88,107516,0
2007-05-11,2.86,2.89,2.85,2.89,116178,0
2007-05-14,2.87,3,2.87,2.99,109129,0
2007-05-15,2.76,2.93,2.76,2.88,186835,0
2007-05-16,2.92,2.92,2.84,2.87,92516,0
2007-05-17,2.85,2.87,2.78,2.84,132654,0
2007-05-18,2.83,2.85,2.77,2.85,103099,0
2007-05-21,2.82,2.85,2.8,2.82,61545,0
2007-05-22,2.8,2.8,2.75,2.77,131968,0
2007-05-23,2.75,2.85,2.75,2.82,144335,0
2007-05-24,2.78,2.89,2.78,2.88,82019,0
2007-05-25,2.85,2.9,2.79,2.9,62473,0
2007-05-29,2.93,2.93,2.75,2.81,101051,0
2007-05-30,2.82,2.83,2.77,2.8,47565,0
2007-05-31,2.84,2.9,2.77,2.87,67800,0
2007-06-01,2.89,2.94,2.8,2.94,83534,0
2007-06-04,2.95,2.95,2.88,2.92,41302,0
2007-06-05,2.9,2.93,2.79,2.83,50730,0
2007-06-06,2.85,2.85,2.79,2.8,20120,0
2007-06-07,2.78,2.83,2.73,2.75,85213,0
2007-06-08,2.75,2.84,2.72,2.81,93033,0
2007-06-11,2.84,2.84,2.73,2.77,64148,0
2007-06-12,2.77,2.79,2.75,2.79,32230,0
2007-06-13,2.8,2.87,2.75,2.81,70643,0
2007-06-14,2.82,2.9,2.72,2.82,71770,0
2007-06-15,2.8,2.9,2.73,2.74,103757,0
2007-06-18,2.72,2.79,2.71,2.71,70523,0
2007-06-19,2.72,2.75,2.55,2.61,179331,0
2007-06-20,2.68,2.74,2.6,2.6,86560,0
2007-06-21,2.63,2.74,2.61,2.7,81972,0
2007-06-22,2.71,2.72,2.61,2.71,129748,0
2007-06-25,2.71,2.71,2.57,2.57,174072,0
2007-06-26,2.64,2.64,2.54,2.6,307978,0
2007-06-27,2.62,2.63,2.54,2.57,180724,0
2007-06-28,2.6,2.77,2.58,2.7,97611,0
2007-06-29,2.7,2.71,2.6,2.65,185725,0
2007-07-02,2.68,2.8,2.64,2.68,161390,0
2007-07-03,2.69,2.79,2.59,2.78,126975,0
2007-07-05,2.75,2.85,2.75,2.85,61754,0
2007-07-06,2.85,2.93,2.83,2.91,120664,0
2007-07-09,2.9,2.95,2.9,2.95,75451,0
2007-07-10,2.93,3.19,2.86,3.14,113931,0
2007-07-11,3.21,3.27,3.14,3.27,169109,0
2007-07-12,3.3,3.44,3.28,3.4,142917,0
2007-07-13,3.49,3.76,3.45,3.76,273289,0
2007-07-16,3.75,3.75,3.5,3.55,159784,0
2007-07-17,3.45,3.55,3.33,3.39,146614,0
2007-07-18,3.42,3.46,3.26,3.27,119223,0
2007-07-19,3.26,3.48,3.26,3.44,66195,0
2007-07-20,3.49,3.53,3.41,3.44,62074,0
2007-07-23,3.46,3.48,3.4,3.42,34400,0
2007-07-24,3.35,3.41,3.12,3.12,104186,0
2007-07-25,3.06,3.37,3.06,3.27,106719,0
2007-07-26,3.2,3.56,3.12,3.49,368555,0
2007-07-27,3.45,3.49,3.4,3.46,116726,0
2007-07-30,3.5,3.55,3.4,3.49,72273,0
2007-07-31,3.4,3.5,3.32,3.4,89343,0
2007-08-01,3.33,3.39,3.25,3.39,93298,0
2007-08-02,3.4,3.45,3.3,3.32,47334,0
2007-08-03,3.3,3.34,3.2,3.22,92024,0
2007-08-06,3.2,3.22,3.1,3.2,144979,0
2007-08-07,3.19,3.2,3.1,3.17,53315,0
2007-08-08,3.17,3.27,3.17,3.26,84983,0
2007-08-09,3.21,3.31,3.13,3.23,249611,0
2007-08-10,3.18,3.37,3.14,3.28,192358,0
2007-08-13,3.43,3.43,3.22,3.25,107781,0
2007-08-14,3.21,3.39,3.2,3.25,44328,0
2007-08-15,3.2,3.23,3.14,3.15,137592,0
2007-08-16,3.18,3.21,3.06,3.18,126965,0
2007-08-17,3.23,3.27,3.18,3.22,53195,0
2007-08-20,3.25,3.25,3.15,3.22,45090,0
2007-08-21,3.21,3.51,3.17,3.51,178941,0
2007-08-22,3.55,3.62,3.3,3.54,81973,0
2007-08-23,3.58,3.58,3.4,3.54,39446,0
2007-08-24,3.53,3.56,3.44,3.48,40640,0
2007-08-27,3.47,3.55,3.42,3.47,38646,0
2007-08-28,3.43,3.46,3.35,3.41,51553,0
2007-08-29,3.35,3.5,3.35,3.5,69440,0
2007-08-30,3.5,3.5,3.44,3.45,57750,0
2007-08-31,3.45,3.52,3.43,3.45,60470,0
2007-09-04,3.48,3.65,3.45,3.63,92430,0
2007-09-05,3.63,3.65,3.55,3.6,30292,0
2007-09-06,3.57,3.62,3.5,3.52,22246,0
2007-09-07,3.48,3.5,3.41,3.41,64338,0
2007-09-10,3.41,3.45,3.33,3.4,30853,0
2007-09-11,3.42,3.45,3.36,3.4,19372,0
2007-09-12,3.41,3.43,3.33,3.39,25000,0
2007-09-13,3.37,3.41,3.24,3.24,88078,0
2007-09-14,3.26,3.49,3.26,3.43,211375,0
2007-09-17,3.45,3.52,3.42,3.44,46860,0
2007-09-18,3.42,3.53,3.4,3.46,30950,0
2007-09-19,3.51,3.54,3.44,3.45,41413,0
2007-09-20,3.41,3.5,3.41,3.46,17600,0
2007-09-21,3.5,3.5,3.4,3.4,39774,0
2007-09-24,3.45,3.47,3.4,3.43,10477,0
2007-09-25,3.48,3.48,3.35,3.36,56436,0
2007-09-26,3.5,3.5,3.39,3.44,19897,0
2007-09-27,3.43,3.5,3.36,3.43,18707,0
2007-09-28,3.4,3.43,3.22,3.26,112780,0
2007-10-01,3.28,3.36,3.23,3.33,54617,0
2007-10-02,3.33,3.44,3.27,3.3,31329,0
2007-10-03,3.26,3.34,3.26,3.28,21746,0
2007-10-04,3.29,3.34,3.23,3.34,64824,0
2007-10-05,3.34,3.38,3.23,3.36,39354,0
2007-10-08,3.33,3.39,3.32,3.36,36475,0
2007-10-09,3.45,3.45,3.29,3.37,30561,0
2007-10-10,3.34,3.4,3.28,3.37,41120,0
2007-10-11,3.3,3.4,3.3,3.34,56862,0
2007-10-12,3.29,3.36,3.28,3.33,40348,0
2007-10-15,3.33,3.45,3.21,3.44,94313,0
2007-10-16,3.47,3.47,3.41,3.47,58932,0
2007-10-17,3.48,3.69,3.36,3.69,110839,0
2007-10-18,3.67,3.67,3.45,3.45,78160,0
2007-10-19,3.5,3.63,3.45,3.51,170871,0
2007-10-22,3.54,3.61,3.52,3.53,164726,0
2007-10-23,3.57,3.62,3.54,3.58,86732,0
2007-10-24,3.58,3.6,3.45,3.59,130305,0
2007-10-25,3.7,3.74,3.3,3.3,211026,0
2007-10-26,3.35,3.63,3.31,3.55,264321,0
2007-10-29,3.6,4.11,3.6,3.8,216550,0
2007-10-30,3.8,3.8,3.58,3.69,105850,0
2007-10-31,3.65,3.79,3.65,3.74,72374,0
2007-11-01,3.75,3.8,3.65,3.68,68030,0
2007-11-02,3.75,3.75,3.46,3.68,94407,0
2007-11-05,3.62,3.87,3.62,3.75,171820,0
2007-11-06,3.75,3.92,3.74,3.88,191199,0
2007-11-07,3.8,4.49,3.78,4.21,814823,0
2007-11-08,4.35,4.41,3.85,4.17,537930,0
2007-11-09,4,4.15,3.95,4.15,429457,0
2007-11-12,4.03,4.2,3.96,3.99,166717,0
2007-11-13,3.96,4.07,3.96,4,128538,0
2007-11-14,4.01,4.06,3.96,3.99,211226,0
2007-11-15,4,4.01,3.86,3.93,235327,0
2007-11-16,3.77,4,3.77,4,101846,0
2007-11-19,3.95,3.98,3.85,3.9,67528,0
2007-11-20,3.9,4,3.9,3.95,102375,0
2007-11-21,3.87,3.95,3.71,3.81,131381,0
2007-11-23,3.75,3.85,3.72,3.78,83388,0
2007-11-26,3.85,3.85,3.53,3.65,183574,0
2007-11-27,3.65,3.65,3.5,3.56,127498,0
2007-11-28,3.61,3.73,3.51,3.63,101707,0
2007-11-29,3.59,3.71,3.59,3.63,31975,0
2007-11-30,3.63,3.69,3.56,3.56,76685,0
2007-12-03,3.56,3.72,3.51,3.56,123979,0
2007-12-04,3.57,3.6,3.5,3.52,78341,0
2007-12-05,3.52,3.67,3.5,3.52,116962,0
2007-12-06,3.55,3.65,3.54,3.65,55822,0
2007-12-07,3.67,3.67,3.56,3.59,36522,0
2007-12-10,3.57,3.65,3.52,3.56,80354,0
2007-12-11,3.52,3.59,3.47,3.5,72203,0
2007-12-12,3.52,3.6,3.52,3.55,97984,0
2007-12-13,3.51,3.63,3.48,3.49,105075,0
2007-12-14,3.49,3.62,3.49,3.49,52779,0
2007-12-17,3.47,3.6,3.4,3.4,75610,0
2007-12-18,3.4,3.48,3.38,3.39,91716,0
2007-12-19,3.39,3.66,3.28,3.46,187252,0
2007-12-20,3.47,3.53,3.41,3.47,57232,0
2007-12-21,3.45,3.52,3.41,3.45,49952,0
2007-12-24,3.43,3.45,3.39,3.4,25355,0
2007-12-26,3.4,3.44,3.32,3.4,57699,0
2007-12-27,3.45,3.45,3.37,3.38,49640,0
2007-12-28,3.35,3.43,3.28,3.34,149805,0
2007-12-31,3.36,3.41,3.3,3.3,110724,0
2008-01-02,3.33,3.5,3.27,3.39,106314,0
2008-01-03,3.46,3.46,3.36,3.36,73395,0
2008-01-04,3.36,3.36,3.3,3.3,96932,0
2008-01-07,3.3,3.36,3.15,3.18,123478,0
2008-01-08,3.19,3.23,3.02,3.05,116431,0
2008-01-09,3.1,3.1,2.68,2.76,202422,0
2008-01-10,2.79,3.31,2.78,3.12,585800,0
2008-01-11,3.27,3.27,3.06,3.14,309838,0
2008-01-14,3.2,3.22,3.05,3.13,121547,0
2008-01-15,3.14,3.32,3.02,3.1,164917,0
2008-01-16,3.06,3.11,3,3.06,88487,0
2008-01-17,3.02,3.14,3,3.1,84665,0
2008-01-18,3.08,3.17,2.87,3.03,159162,0
2008-01-22,2.8,3.14,2.75,3.1,137547,0
2008-01-23,3.09,3.09,2.85,2.92,138697,0
2008-01-24,2.99,3.21,2.92,3.15,147157,0
2008-01-25,3.21,3.35,3.04,3.26,99828,0
2008-01-28,3.38,3.39,3.25,3.3,88512,0
2008-01-29,3.32,3.47,3.32,3.41,122340,0
2008-01-30,3.47,3.55,3.27,3.39,202919,0
2008-01-31,3.48,3.49,3.25,3.31,260184,0
2008-02-01,3.33,3.33,3.21,3.25,79700,0
2008-02-04,3.3,3.4,3.28,3.4,142451,0
2008-02-05,3.13,3.38,3.13,3.32,81711,0
2008-02-06,3.3,3.38,3.28,3.3,54635,0
2008-02-07,3.27,3.29,3.23,3.28,80706,0
2008-02-08,3.26,3.27,3.19,3.25,43928,0
2008-02-11,3.23,3.27,3.22,3.23,21579,0
2008-02-12,3.22,3.25,3.16,3.16,27723,0
2008-02-13,3.15,3.22,3.13,3.19,43148,0
2008-02-14,3.16,3.22,3.08,3.1,51359,0
2008-02-15,3.12,3.12,3.02,3.02,60201,0
2008-02-19,3.02,3.05,3.01,3.01,58805,0
2008-02-20,3.06,3.06,2.94,3.02,90924,0
2008-02-21,3.02,3.07,2.98,3.04,37700,0
2008-02-22,3.04,3.04,2.9,3,86824,0
2008-02-25,2.96,3.01,2.93,2.99,32720,0
2008-02-26,2.96,3.04,2.95,3.03,54519,0
2008-02-27,2.99,3.07,2.99,3.05,38666,0
2008-02-28,3.01,3.05,3,3.04,21214,0
2008-02-29,3.06,3.06,2.97,2.99,72270,0
2008-03-03,3,3.02,2.88,2.89,118364,0
2008-03-04,2.88,2.92,2.73,2.75,103291,0
2008-03-05,2.75,2.89,2.75,2.89,111662,0
2008-03-06,2.82,2.92,2.76,2.77,48134,0
2008-03-07,2.75,2.8,2.75,2.75,68198,0
2008-03-10,2.78,2.92,2.67,2.75,142838,0
2008-03-11,2.85,2.85,2.61,2.75,67264,0
2008-03-12,2.73,2.75,2.7,2.72,41519,0
2008-03-13,2.7,2.74,2.63,2.72,40490,0
2008-03-14,2.67,2.76,2.6,2.64,58105,0
2008-03-17,2.65,2.65,2.51,2.55,97940,0
2008-03-18,2.54,2.75,2.54,2.73,115121,0
2008-03-19,2.77,2.81,2.56,2.62,79416,0
2008-03-20,2.59,2.69,2.54,2.6,108410,0
2008-03-24,2.56,2.82,2.56,2.82,86105,0
2008-03-25,2.82,2.87,2.78,2.85,55090,0
2008-03-26,2.86,2.87,2.81,2.87,46226,0
2008-03-27,2.85,3.03,2.85,3,70112,0
2008-03-28,3.01,3.03,2.87,2.91,41455,0
2008-03-31,2.86,3.07,2.86,3,41608,0
2008-04-01,2.99,3.13,2.98,3.03,57160,0
2008-04-02,3.04,3.13,3.04,3.13,43542,0
2008-04-03,3.14,3.16,2.95,3.03,71710,0
2008-04-04,3,3.03,2.96,3.01,43500,0
2008-04-07,3.04,3.04,2.94,3.03,72461,0
2008-04-08,2.96,3.05,2.93,3,46667,0
2008-04-09,2.97,3,2.92,2.98,35373,0
2008-04-10,2.98,3.16,2.89,2.99,67936,0
2008-04-11,3,3.05,2.93,2.96,47240,0
2008-04-14,2.95,2.99,2.9,2.92,44689,0
2008-04-15,2.96,2.99,2.72,2.76,87735,0
2008-04-16,2.78,2.98,2.78,2.9,44452,0
2008-04-17,2.87,2.88,2.77,2.8,50119,0
2008-04-18,2.81,2.92,2.81,2.92,63310,0
2008-04-21,2.88,2.9,2.8,2.89,55929,0
2008-04-22,2.87,2.92,2.82,2.89,36678,0
2008-04-23,2.87,2.9,2.84,2.9,64094,0
2008-04-24,2.91,3,2.89,2.99,62634,0
2008-04-25,2.87,2.87,2.35,2.43,1100344,0
2008-04-28,2.48,2.48,2.31,2.35,220412,0
2008-04-29,2.35,2.36,2.3,2.31,154427,0
2008-04-30,2.34,2.34,2.15,2.2,212491,0
2008-05-01,2.2,2.25,2.15,2.24,160329,0
2008-05-02,2.22,2.22,2.14,2.16,81525,0
2008-05-05,2.19,2.19,2.12,2.18,127278,0
2008-05-06,2.14,2.19,2.12,2.15,169811,0
2008-05-07,2.12,2.17,2.11,2.13,123522,0
2008-05-08,2.12,2.16,2.09,2.15,158217,0
2008-05-09,2.1,2.16,2.1,2.15,58886,0
2008-05-12,2.14,2.15,2.09,2.13,59204,0
2008-05-13,2.09,2.13,2.05,2.12,146114,0
2008-05-14,2.09,2.09,1.92,1.94,380973,0
2008-05-15,1.91,1.91,1.7,1.8,727540,0
2008-05-16,1.81,1.97,1.81,1.89,392887,0
2008-05-19,1.94,1.94,1.85,1.89,108015,0
2008-05-20,1.89,1.92,1.85,1.85,85822,0
2008-05-21,1.8,1.87,1.8,1.8,54840,0
2008-05-22,1.83,1.85,1.8,1.81,26585,0
2008-05-23,1.81,1.85,1.73,1.79,103586,0
2008-05-27,1.82,1.83,1.77,1.8,72833,0
2008-05-28,1.8,1.8,1.72,1.72,108934,0
2008-05-29,1.71,1.78,1.71,1.71,34920,0
2008-05-30,1.8,2.17,1.76,2.07,449881,0
2008-06-02,1.86,2.1,1.86,2.06,108652,0
2008-06-03,2.1,2.13,2.09,2.13,53277,0
2008-06-04,2.16,2.16,2,2.07,63553,0
2008-06-05,2.06,2.11,2.05,2.05,130592,0
2008-06-06,2.04,2.1,1.9,1.93,128872,0
2008-06-09,1.92,2.08,1.92,2,55249,0
2008-06-10,2,2.03,1.93,2.03,52345,0
2008-06-11,2,2.01,1.85,1.89,55606,0
2008-06-12,1.97,1.97,1.86,1.9,48000,0
2008-06-13,1.94,2.01,1.94,2.01,69945,0
2008-06-16,1.97,2.02,1.97,1.99,43608,0
2008-06-17,2.03,2.03,1.9,1.92,62429,0
2008-06-18,1.92,1.94,1.89,1.93,12164,0
2008-06-19,1.9,2.04,1.85,1.88,57252,0
2008-06-20,1.89,1.89,1.76,1.8,59847,0
2008-06-23,1.8,1.9,1.74,1.81,59600,0
2008-06-24,1.76,1.8,1.73,1.74,191189,0
2008-06-25,1.78,1.85,1.78,1.8,16300,0
2008-06-26,1.86,1.86,1.66,1.69,112621,0
2008-06-27,1.68,1.73,1.66,1.73,61381,0
2008-06-30,1.75,1.76,1.66,1.68,49808,0
2008-07-01,1.71,1.71,1.6,1.62,67629,0
2008-07-02,1.6,1.66,1.58,1.59,49625,0
2008-07-03,1.59,1.63,1.59,1.59,25400,0
2008-07-07,1.6,1.74,1.6,1.63,57043,0
2008-07-08,1.66,1.73,1.59,1.63,51859,0
2008-07-09,1.65,1.71,1.62,1.62,29659,0
2008-07-10,1.62,1.66,1.6,1.62,24260,0
2008-07-11,1.66,1.66,1.57,1.58,51680,0
2008-07-14,1.61,1.62,1.38,1.39,151208,0
2008-07-15,1.36,1.46,1.36,1.4,45426,0
2008-07-16,1.38,1.62,1.38,1.47,58530,0
2008-07-17,1.62,1.63,1.53,1.59,54760,0
2008-07-18,1.55,1.55,1.4,1.48,38320,0
2008-07-21,1.46,1.52,1.4,1.4,50851,0
2008-07-22,1.4,1.47,1.34,1.47,68337,0
2008-07-23,1.42,1.42,1.3,1.35,106737,0
2008-07-24,1.31,1.42,1.29,1.31,101835,0
2008-07-25,1.4,1.84,1.36,1.75,313540,0
2008-07-28,1.75,1.81,1.6,1.68,107800,0
2008-07-29,1.75,1.75,1.6,1.61,162735,0
2008-07-30,1.66,1.67,1.59,1.62,126165,0
2008-07-31,1.64,1.65,1.55,1.56,64044,0
2008-08-01,1.53,1.59,1.5,1.5,71227,0
2008-08-04,1.51,1.54,1.45,1.46,62102,0
2008-08-05,1.5,1.57,1.44,1.51,67370,0
2008-08-06,1.54,1.54,1.43,1.51,58541,0
2008-08-07,1.53,1.54,1.45,1.49,62851,0
2008-08-08,1.52,1.58,1.51,1.54,80400,0
2008-08-11,1.55,1.65,1.5,1.55,145070,0
2008-08-12,1.58,1.63,1.56,1.61,66328,0
2008-08-13,1.64,1.65,1.59,1.63,112085,0
2008-08-14,1.6,1.64,1.59,1.59,52281,0
2008-08-15,1.55,1.67,1.55,1.6,123972,0
2008-08-18,1.63,1.63,1.57,1.59,32138,0
2008-08-19,1.6,1.6,1.55,1.55,54313,0
2008-08-20,1.59,1.59,1.52,1.52,15651,0
2008-08-21,1.51,1.52,1.5,1.51,15714,0
2008-08-22,1.55,1.67,1.55,1.6,91214,0
2008-08-25,1.62,1.62,1.56,1.58,17805,0
2008-08-26,1.55,1.6,1.55,1.57,42720,0
2008-08-27,1.54,1.57,1.54,1.57,36958,0
2008-08-28,1.54,1.59,1.53,1.57,27505,0
2008-08-29,1.53,1.58,1.53,1.53,57314,0
2008-09-02,1.54,1.57,1.48,1.5,140240,0
2008-09-03,1.53,1.53,1.46,1.49,39416,0
2008-09-04,1.46,1.48,1.24,1.28,358433,0
2008-09-05,1.28,1.34,1.25,1.27,135351,0
2008-09-08,1.32,1.34,1.21,1.25,67092,0
2008-09-09,1.26,1.27,1.12,1.14,103111,0
2008-09-10,1.13,1.29,1.13,1.18,100179,0
2008-09-11,1.23,1.27,1.13,1.16,39500,0
2008-09-12,1.18,1.27,1.16,1.2,71084,0
2008-09-15,1.16,1.29,1.16,1.27,10978,0
2008-09-16,1.19,1.19,1.16,1.16,105352,0
2008-09-17,1.21,1.21,1.05,1.12,103001,0
2008-09-18,1.09,1.14,1,1.08,103217,0
2008-09-19,1.15,1.25,1.12,1.23,57071,0
2008-09-22,1.19,1.23,1.12,1.18,39883,0
2008-09-23,1.2,1.2,1.15,1.15,33250,0
2008-09-24,1.15,1.19,1.08,1.09,22195,0
2008-09-25,1.12,1.12,1.02,1.02,93499,0
2008-09-26,1.03,1.04,1,1.03,32684,0
2008-09-29,1,1.05,0.98,0.98,52414,0
2008-09-30,0.99,1.05,0.92,1.05,254729,0
2008-10-01,1.07,1.1,1.06,1.09,61930,0
2008-10-02,1.1,1.13,0.92,0.96,162080,0
2008-10-03,1.06,1.09,1.03,1.05,83269,0
2008-10-06,1,1.03,0.9,0.93,151847,0
2008-10-07,0.96,0.96,0.89,0.9,62856,0
2008-10-08,0.9,0.91,0.81,0.85,83504,0
2008-10-09,0.9,0.95,0.76,0.78,90026,0
2008-10-10,0.7,0.75,0.65,0.72,232089,0
2008-10-13,0.8,0.85,0.75,0.85,75000,0
2008-10-14,0.86,1.2,0.86,1.11,174319,0
2008-10-15,1.2,1.26,1.01,1.04,64784,0
2008-10-16,1.05,1.1,0.95,0.99,46350,0
2008-10-17,0.99,1.02,0.91,0.95,96571,0
2008-10-20,0.97,1.05,0.97,1.03,86082,0
2008-10-21,1.02,1.03,0.95,0.96,75875,0
2008-10-22,1,1.05,0.92,0.93,41615,0
2008-10-23,1,1,0.89,0.9,43364,0
2008-10-24,1,1.02,0.82,0.92,95655,0
2008-10-27,0.87,1.01,0.87,1.01,67565,0
2008-10-28,1.01,1.01,0.97,0.99,39978,0
2008-10-29,1,1.01,0.89,0.98,37996,0
2008-10-30,1,1,0.97,0.97,33785,0
2008-10-31,0.97,0.99,0.97,0.99,40100,0
2008-11-03,0.99,1,0.86,0.88,106188,0
2008-11-04,1.05,1.05,0.9,0.96,105812,0
2008-11-05,0.96,0.96,0.92,0.92,10900,0
2008-11-06,0.98,0.98,0.86,0.92,24130,0
2008-11-07,0.91,0.95,0.89,0.94,32400,0
2008-11-10,0.91,0.91,0.81,0.82,67051,0
2008-11-11,0.82,0.82,0.79,0.8,53166,0
2008-11-12,0.8,0.89,0.73,0.74,45539,0
2008-11-13,0.72,0.73,0.66,0.69,92855,0
2008-11-14,0.8,0.8,0.65,0.73,96154,0
2008-11-17,0.65,0.69,0.62,0.65,147984,0
2008-11-18,0.65,0.69,0.6,0.61,98199,0
2008-11-19,0.6,0.67,0.57,0.58,51538,0
2008-11-20,0.6,0.63,0.53,0.53,95800,0
2008-11-21,0.63,0.63,0.51,0.51,173272,0
2008-11-24,0.55,0.63,0.51,0.53,158076,0
2008-11-25,0.57,0.6,0.55,0.55,65179,0
2008-11-26,0.57,0.62,0.56,0.57,55398,0
2008-11-28,0.6,0.63,0.58,0.58,69842,0
2008-12-01,0.59,0.62,0.55,0.58,37071,0
2008-12-02,0.63,0.63,0.57,0.6,159534,0
2008-12-03,0.63,0.7,0.63,0.69,114951,0
2008-12-04,0.65,0.68,0.64,0.64,55485,0
2008-12-05,0.7,0.77,0.66,0.74,179975,0
2008-12-08,0.74,0.81,0.74,0.79,65900,0
2008-12-09,0.79,0.89,0.75,0.81,96211,0
2008-12-10,0.85,0.85,0.75,0.77,87809,0
2008-12-11,0.8,0.86,0.78,0.82,86165,0
2008-12-12,0.77,0.82,0.71,0.71,69712,0
2008-12-15,0.79,0.81,0.7,0.71,73444,0
2008-12-16,0.71,0.74,0.7,0.72,44551,0
2008-12-17,0.72,0.73,0.69,0.72,85492,0
2008-12-18,0.71,0.71,0.64,0.64,103897,0
2008-12-19,0.65,0.68,0.62,0.62,107088,0
2008-12-22,0.65,0.66,0.58,0.6,137006,0
2008-12-23,0.6,0.65,0.56,0.6,70630,0
2008-12-24,0.61,0.66,0.58,0.66,82385,0
2008-12-26,0.66,0.66,0.59,0.6,74310,0
2008-12-29,0.6,0.63,0.56,0.57,172670,0
2008-12-30,0.57,0.63,0.57,0.6,141842,0
2008-12-31,0.57,0.64,0.57,0.63,262779,0
2009-01-02,0.68,0.73,0.68,0.7,87628,0
2009-01-05,0.7,0.91,0.69,0.9,140083,0
2009-01-06,0.9,1.05,0.79,1.04,180516,0
2009-01-07,1.02,1.02,0.91,1.02,55680,0
2009-01-08,1.05,1.05,0.97,0.97,34234,0
2009-01-09,1.02,1.02,0.91,0.94,40545,0
2009-01-12,0.91,0.93,0.8,0.8,78771,0
2009-01-13,0.83,0.85,0.82,0.82,2860,0
2009-01-14,0.8,0.82,0.8,0.82,61580,0
2009-01-15,0.88,0.89,0.75,0.8,32496,0
2009-01-16,0.8,0.84,0.8,0.83,24305,0
2009-01-20,0.93,0.94,0.75,0.75,46825,0
2009-01-21,0.81,0.86,0.79,0.83,31052,0
2009-01-22,0.81,0.88,0.81,0.83,8100,0
2009-01-23,0.84,0.85,0.8,0.84,12547,0
2009-01-26,0.89,0.93,0.88,0.89,35523,0
2009-01-27,0.91,0.91,0.84,0.87,15160,0
2009-01-28,0.85,0.91,0.82,0.82,16817,0
2009-01-29,0.91,0.92,0.8,0.83,14000,0
2009-01-30,0.83,0.91,0.82,0.9,28070,0
2009-02-02,0.85,0.9,0.85,0.9,2550,0
2009-02-03,0.85,0.99,0.85,0.87,45643,0
2009-02-04,0.93,0.93,0.8,0.81,81075,0
2009-02-05,0.81,0.85,0.8,0.82,7450,0
2009-02-06,0.81,0.84,0.8,0.84,54097,0
2009-02-09,0.86,0.9,0.83,0.9,21053,0
2009-02-10,1,1.05,1,1,100664,0
2009-02-11,1.08,1.09,0.87,1,80205,0
2009-02-12,1.02,1.08,1.02,1.08,16076,0
2009-02-13,1.08,1.1,1.08,1.1,48458,0
2009-02-17,1.03,1.09,0.99,0.99,95292,0
2009-02-18,0.99,1.02,0.97,0.98,43784,0
2009-02-19,0.97,1.02,0.94,0.94,34194,0
2009-02-20,0.9,0.98,0.84,0.9,23089,0
2009-02-23,0.94,0.94,0.77,0.79,66014,0
2009-02-24,0.81,0.95,0.81,0.88,42759,0
2009-02-25,0.86,0.9,0.82,0.9,23572,0
2009-02-26,0.99,1,0.9,0.91,43140,0
2009-02-27,0.86,0.96,0.83,0.87,12252,0
2009-03-02,0.83,0.85,0.82,0.83,40774,0
2009-03-03,0.86,0.86,0.83,0.85,10600,0
2009-03-04,0.85,0.9,0.85,0.89,18669,0
2009-03-05,0.82,0.82,0.76,0.78,36500,0
2009-03-06,0.79,0.8,0.74,0.75,43416,0
2009-03-09,0.74,0.74,0.61,0.72,21042,0
2009-03-10,0.72,0.88,0.72,0.77,29596,0
2009-03-11,0.78,0.78,0.72,0.77,30981,0
2009-03-12,0.8,0.81,0.75,0.8,48053,0
2009-03-13,0.8,0.8,0.76,0.76,27250,0
2009-03-16,0.83,0.91,0.81,0.85,74215,0
2009-03-17,0.9,1.34,0.9,1.25,337520,0
2009-03-18,1.95,1.95,1.4,1.59,398712,0
2009-03-19,1.6,1.6,1.27,1.29,148093,0
2009-03-20,1.38,1.42,1.3,1.42,64802,0
2009-03-23,1.48,1.48,1.42,1.46,61032,0
2009-03-24,1.48,1.5,1.44,1.46,76564,0
2009-03-25,1.46,1.46,1.37,1.45,70535,0
2009-03-26,1.38,1.67,1.38,1.67,154143,0
2009-03-27,1.31,1.65,1.31,1.56,58311,0
2009-03-30,1.56,1.6,1.5,1.6,81700,0
2009-03-31,1.68,1.79,1.6,1.78,146191,0
2009-04-01,1.82,1.93,1.82,1.82,171983,0
2009-04-02,1.93,1.93,1.82,1.83,146250,0
2009-04-03,1.84,1.89,1.83,1.84,22938,0
2009-04-06,1.9,1.9,1.82,1.85,32831,0
2009-04-07,1.82,1.85,1.82,1.82,89482,0
2009-04-08,1.82,1.82,1.45,1.54,122761,0
2009-04-09,1.56,1.72,1.56,1.63,114424,0
2009-04-13,1.7,1.79,1.64,1.73,54255,0
2009-04-14,1.75,1.82,1.72,1.75,38334,0
2009-04-15,1.8,1.8,1.72,1.73,44903,0
2009-04-16,1.72,1.79,1.72,1.78,110413,0
2009-04-17,1.77,1.83,1.77,1.8,70063,0
2009-04-20,1.8,1.8,1.63,1.63,69265,0
2009-04-21,1.6,1.65,1.52,1.52,108506,0
2009-04-22,1.54,1.6,1.53,1.55,46590,0
2009-04-23,1.52,1.56,1.5,1.55,46590,0
2009-04-24,1.56,1.56,1.43,1.55,49336,0
2009-04-27,1.49,1.56,1.46,1.55,56018,0
2009-04-28,1.55,1.55,1.51,1.54,55712,0
2009-04-29,1.5,1.58,1.5,1.56,153320,0
2009-04-30,1.57,1.59,1.51,1.51,95409,0
2009-05-01,1.55,1.58,1.51,1.54,130971,0
2009-05-04,1.59,1.66,1.58,1.66,92180,0
2009-05-05,1.71,1.8,1.67,1.8,101471,0
2009-05-06,1.8,1.8,1.68,1.68,58197,0
2009-05-07,1.6,1.67,1.55,1.56,34562,0
2009-05-08,1.52,1.58,1.52,1.53,42026,0
2009-05-11,1.6,1.6,1.5,1.51,60276,0
2009-05-12,1.57,1.57,1.51,1.54,35322,0
2009-05-13,1.5,1.56,1.49,1.49,48801,0
2009-05-14,1.47,1.5,1.4,1.47,89753,0
2009-05-15,1.4,1.42,1.26,1.27,263480,0
2009-05-18,1.25,1.32,1.25,1.25,95121,0
2009-05-19,1.23,1.36,1.21,1.31,93320,0
2009-05-20,1.3,1.42,1.3,1.35,131259,0
2009-05-21,1.36,1.36,1.29,1.33,12214,0
2009-05-22,1.3,1.34,1.28,1.29,52647,0
2009-05-26,1.33,1.33,1.28,1.32,78450,0
2009-05-27,1.33,1.33,1.3,1.33,19537,0
2009-05-28,1.3,1.32,1.27,1.3,44248,0
2009-05-29,1.3,1.36,1.28,1.36,71900,0
2009-06-01,1.32,1.33,1.28,1.3,60184,0
2009-06-02,1.32,1.33,1.28,1.28,37075,0
2009-06-03,1.32,1.33,1.28,1.29,10450,0
2009-06-04,1.29,1.32,1.24,1.32,92857,0
2009-06-05,1.32,1.32,1.24,1.26,50920,0
2009-06-08,1.29,1.34,1.26,1.34,25765,0
2009-06-09,1.31,1.92,1.31,1.65,258092,0
2009-06-10,1.66,1.66,1.44,1.49,143755,0
2009-06-11,1.5,1.62,1.38,1.59,131586,0
2009-06-12,1.54,1.54,1.43,1.43,62472,0
2009-06-15,1.45,1.45,1.38,1.39,34684,0
2009-06-16,1.4,1.52,1.36,1.43,60904,0
2009-06-17,1.43,1.43,1.34,1.4,40841,0
2009-06-18,1.4,1.42,1.38,1.42,12456,0
2009-06-19,1.4,1.44,1.38,1.42,33345,0
2009-06-22,1.38,1.4,1.37,1.38,30331,0
2009-06-23,1.41,1.41,1.36,1.37,16669,0
2009-06-24,1.41,1.43,1.36,1.36,41295,0
2009-06-25,1.4,1.42,1.35,1.37,19900,0
2009-06-26,1.35,1.38,1.33,1.37,20748,0
2009-06-29,1.4,1.44,1.35,1.4,27325,0
2009-06-30,1.42,1.42,1.34,1.42,37581,0
2009-07-01,1.39,1.42,1.39,1.41,10150,0
2009-07-02,1.33,1.4,1.31,1.4,93907,0
2009-07-06,1.43,1.44,1.26,1.26,116751,0
2009-07-07,1.27,1.36,1.26,1.29,68645,0
2009-07-08,1.29,1.29,1.21,1.26,95012,0
2009-07-09,1.29,1.34,1.14,1.19,71685,0
2009-07-10,1.21,1.25,1.1,1.11,79659,0
2009-07-13,1.11,1.17,1.06,1.17,57446,0
2009-07-14,1.13,1.19,1.11,1.19,36594,0
2009-07-15,1.22,1.26,1.17,1.18,104485,0
2009-07-16,1.21,1.27,1.21,1.23,51390,0
2009-07-17,1.26,1.27,1.17,1.21,48716,0
2009-07-20,1.24,1.26,1.1,1.1,79538,0
2009-07-21,1.08,1.15,1.06,1.11,72761,0
2009-07-22,1.1,1.14,1.09,1.13,60224,0
2009-07-23,1.13,1.2,1.12,1.2,48278,0
2009-07-24,1.18,1.27,1.16,1.27,36783,0
2009-07-27,1.27,1.27,1.22,1.27,17555,0
2009-07-28,1.25,1.25,1.21,1.23,56443,0
2009-07-29,1.17,1.21,1.15,1.2,111298,0
2009-07-30,1.21,1.26,1.19,1.25,61013,0
2009-07-31,1.22,1.28,1.22,1.26,78207,0
2009-08-03,1.28,1.28,1.22,1.26,79444,0
2009-08-04,1.28,1.29,1.25,1.28,59890,0
2009-08-05,1.26,1.3,1.26,1.29,54744,0
2009-08-06,1.29,1.32,1.26,1.32,31728,0
2009-08-07,1.26,1.28,1.19,1.25,118084,0
2009-08-10,1.21,1.21,1.14,1.17,45570,0
2009-08-11,1.19,1.19,1.14,1.17,52614,0
2009-08-12,1.21,1.22,1.18,1.19,51100,0
2009-08-13,1.21,1.25,1.21,1.24,20005,0
2009-08-14,1.2,1.26,1.14,1.17,49667,0
2009-08-17,1.17,1.17,1.14,1.15,26631,0
2009-08-18,1.17,1.2,1.16,1.2,18062,0
2009-08-19,1.17,1.19,1.15,1.16,42733,0
2009-08-20,1.18,1.19,1.16,1.18,24154,0
2009-08-21,1.16,1.2,1.12,1.14,78000,0
2009-08-24,1.17,1.22,1.16,1.2,64687,0
2009-08-25,1.19,1.2,1.17,1.18,11705,0
2009-08-26,1.14,1.17,1.12,1.12,51400,0
2009-08-27,1.12,1.16,1.12,1.13,36073,0
2009-08-28,1.17,1.18,1.14,1.15,64753,0
2009-08-31,1.17,1.18,1.14,1.17,37912,0
2009-09-01,1.21,1.48,1.19,1.34,290613,0
2009-09-02,1.34,1.44,1.28,1.39,106674,0
2009-09-03,1.38,1.43,1.35,1.38,58477,0
2009-09-04,1.43,1.5,1.39,1.5,172278,0
2009-09-08,1.55,1.64,1.52,1.59,96261,0
2009-09-09,1.62,1.67,1.59,1.64,91181,0
2009-09-10,1.66,1.66,1.61,1.62,30735,0
2009-09-11,1.65,1.66,1.5,1.52,100019,0
2009-09-14,1.51,1.55,1.5,1.53,35317,0
2009-09-15,1.58,1.63,1.5,1.54,36204,0
2009-09-16,1.57,1.57,1.5,1.56,40870,0
2009-09-17,1.53,1.58,1.53,1.55,33221,0
2009-09-18,1.6,1.6,1.48,1.48,63300,0
2009-09-21,1.5,1.52,1.48,1.48,25511,0
2009-09-22,1.56,1.59,1.49,1.49,5626,0
2009-09-23,1.57,1.61,1.5,1.6,98950,0
2009-09-24,1.62,1.65,1.59,1.6,107868,0
2009-09-25,1.62,1.62,1.52,1.57,26343,0
2009-09-28,1.6,1.61,1.55,1.6,20349,0
2009-09-29,1.55,1.67,1.55,1.67,168687,0
2009-09-30,1.67,1.75,1.65,1.7,56655,0
2009-10-01,1.71,1.8,1.71,1.73,38415,0
2009-10-02,1.7,1.8,1.67,1.73,31176,0
2009-10-05,1.8,2.12,1.77,2.08,496887,0
2009-10-06,2.07,2.38,1.96,2.11,521960,0
2009-10-07,2.07,2.22,1.95,2.02,130440,0
2009-10-08,2.04,2.06,1.97,1.98,114608,0
2009-10-09,2.02,2.2,2.02,2.2,190079,0
2009-10-12,2.2,2.25,2.2,2.23,134677,0
2009-10-13,2.25,2.28,2.2,2.21,62058,0
2009-10-14,2.25,2.5,2.25,2.45,237020,0
2009-10-15,2.46,2.48,2.27,2.48,147792,0
2009-10-16,2.45,2.65,2.4,2.65,132695,0
2009-10-19,2.64,2.98,2.58,2.98,427801,0
2009-10-20,2.98,3.39,2.94,3.24,654953,0
2009-10-21,3.24,3.25,2.95,2.97,279361,0
2009-10-22,2.95,3,2.61,2.82,351314,0
2009-10-23,2.8,2.88,2.75,2.87,144418,0
2009-10-26,2.87,3,2.8,2.93,181960,0
2009-10-27,3.01,3.17,2.7,2.75,405364,0
2009-10-28,2.7,2.89,2.25,2.25,593993,0
2009-10-29,2.25,2.5,2.21,2.39,262782,0
2009-10-30,2.41,2.46,2.1,2.16,227081,0
2009-11-02,2.16,2.25,1.91,1.99,234805,0
2009-11-03,1.99,2.03,1.75,1.96,292442,0
2009-11-04,1.95,2.1,1.95,2.09,131000,0
2009-11-05,2.07,2.08,1.91,2.06,207173,0
2009-11-06,2.05,2.06,1.95,1.95,130033,0
2009-11-09,2,2.06,1.85,1.85,250739,0
2009-11-10,1.85,1.92,1.76,1.82,154899,0
2009-11-11,1.82,1.86,1.75,1.85,124657,0
2009-11-12,1.84,1.9,1.8,1.8,64646,0
2009-11-13,1.83,2.09,1.8,2.03,120945,0
2009-11-16,2.03,2.08,1.96,2.01,277750,0
2009-11-17,1.96,1.97,1.25,1.46,4813575,0
2009-11-18,1.6,1.69,1.5,1.5,1145657,0
2009-11-19,1.53,1.58,1.45,1.57,505632,0
2009-11-20,1.58,1.58,1.5,1.52,301211,0
2009-11-23,1.62,1.69,1.55,1.61,542928,0
2009-11-24,1.61,1.69,1.55,1.64,609331,0
2009-11-25,1.65,1.72,1.63,1.63,200792,0
2009-11-27,1.61,1.67,1.56,1.58,162788,0
2009-11-30,1.55,1.58,1.5,1.5,305272,0
2009-12-01,1.56,1.59,1.5,1.52,433899,0
2009-12-02,1.57,1.69,1.53,1.66,401323,0
2009-12-03,1.66,1.72,1.61,1.65,326707,0
2009-12-04,1.64,1.66,1.56,1.6,260526,0
2009-12-07,1.56,1.63,1.55,1.62,155416,0
2009-12-08,1.59,1.62,1.54,1.58,268343,0
2009-12-09,1.58,1.62,1.56,1.62,122016,0
2009-12-10,1.62,1.62,1.56,1.57,160590,0
2009-12-11,1.61,1.78,1.55,1.77,727027,0
2009-12-14,1.75,1.84,1.7,1.76,545813,0
2009-12-15,1.75,1.8,1.74,1.75,201359,0
2009-12-16,1.75,1.81,1.75,1.81,193769,0
2009-12-17,1.78,1.82,1.77,1.82,103020,0
2009-12-18,1.83,2.08,1.83,1.88,720939,0
2009-12-21,1.89,2.01,1.89,1.99,372814,0
2009-12-22,2.03,2.27,2.01,2.24,474237,0
2009-12-23,2.3,2.36,2.1,2.2,416322,0
2009-12-24,2.26,2.28,2.01,2.11,391943,0
2009-12-28,2.15,2.25,2.08,2.2,226907,0
2009-12-29,2.18,2.25,2.05,2.08,180051,0
2009-12-30,2.08,2.09,1.9,1.93,520745,0
2009-12-31,1.98,2.11,1.93,2.11,234488,0
2010-01-04,2.11,2.18,2.1,2.16,167926,0
2010-01-05,2.15,2.2,2.07,2.18,159124,0
2010-01-06,2.2,2.2,2.03,2.03,201293,0
2010-01-07,2.07,2.1,2.04,2.1,176500,0
2010-01-08,2.1,2.13,2.02,2.13,143407,0
2010-01-11,2.18,2.22,2.1,2.22,141487,0
2010-01-12,2.3,2.31,2.13,2.16,179313,0
2010-01-13,2.13,2.19,2.1,2.11,275265,0
2010-01-14,2.14,2.39,2.13,2.3,433766,0
2010-01-15,2.34,2.36,2.22,2.23,187000,0
2010-01-19,2.27,2.27,2.17,2.22,114595,0
2010-01-20,2.2,2.2,2.01,2.04,305613,0
2010-01-21,2.09,2.1,1.95,2.01,296555,0
2010-01-22,2.02,2.1,1.95,1.98,192157,0
2010-01-25,1.97,2.03,1.92,1.94,175736,0
2010-01-26,1.97,2,1.91,1.93,98283,0
2010-01-27,1.94,2.03,1.94,2,83734,0
2010-01-28,2.04,2.21,1.96,2.21,332625,0
2010-01-29,2.24,2.49,2.18,2.29,674304,0
2010-02-01,2.35,2.41,2.27,2.39,204039,0
2010-02-02,2.39,2.42,2.36,2.37,75292,0
2010-02-03,2.37,2.37,2.12,2.18,266281,0
2010-02-04,2.19,2.24,2.05,2.05,263083,0
2010-02-05,2.09,2.25,2.01,2.2,222258,0
2010-02-08,2.25,2.3,2.16,2.23,160043,0
2010-02-09,2.28,2.3,2.1,2.23,249301,0
2010-02-10,2.25,2.29,2.17,2.28,304482,0
2010-02-11,2.31,2.46,2.19,2.42,360660,0
2010-02-12,2.4,2.49,2.28,2.49,266698,0
2010-02-16,2.5,2.6,2.45,2.52,291758,0
2010-02-17,2.5,2.55,2.48,2.48,98970,0
2010-02-18,2.48,2.51,2.42,2.48,63518,0
2010-02-19,2.48,2.5,2.43,2.49,98792,0
2010-02-22,2.5,2.5,2.41,2.45,67928,0
2010-02-23,2.42,2.44,2.3,2.36,242616,0
2010-02-24,2.39,2.39,2.26,2.34,121523,0
2010-02-25,2.3,2.3,2.26,2.29,107360,0
2010-02-26,2.28,2.42,2.27,2.42,130477,0
2010-03-01,2.4,2.52,2.31,2.52,200111,0
2010-03-02,2.52,2.52,2.36,2.5,180752,0
2010-03-03,2.47,2.6,2.36,2.5,175691,0
2010-03-04,2.53,2.55,2.44,2.5,107538,0
2010-03-05,2.47,2.5,2.45,2.5,107592,0
2010-03-08,2.5,2.72,2.5,2.7,283882,0
2010-03-09,2.65,2.73,2.61,2.72,126366,0
2010-03-10,2.7,2.79,2.66,2.77,224546,0
2010-03-11,2.79,2.79,2.65,2.73,185858,0
2010-03-12,2.68,2.75,2.56,2.75,178428,0
2010-03-15,2.72,2.72,2.63,2.68,57566,0
2010-03-16,2.65,2.77,2.59,2.75,154403,0
2010-03-17,2.8,2.8,2.75,2.75,130140,0
2010-03-18,2.75,2.75,2.62,2.65,108774,0
2010-03-19,2.63,2.72,2.55,2.67,153512,0
2010-03-22,2.69,2.75,2.67,2.72,88125,0
2010-03-23,2.74,2.74,2.62,2.72,106529,0
2010-03-24,2.73,2.73,2.65,2.69,104144,0
2010-03-25,2.69,2.69,2.61,2.65,79163,0
2010-03-26,2.65,2.9,2.65,2.87,449761,0
2010-03-29,2.88,2.99,2.83,2.99,232741,0
2010-03-30,2.96,3,2.86,2.86,232632,0
2010-03-31,2.89,2.94,2.86,2.89,67700,0
2010-04-01,2.88,2.97,2.87,2.93,140644,0
2010-04-05,2.94,3.09,2.85,3.09,154422,0
2010-04-06,3.09,3.09,2.95,3.01,191762,0
2010-04-07,3.02,3.03,2.95,3.03,149825,0
2010-04-08,2.98,3.02,2.97,3.02,88295,0
2010-04-09,3.04,3.2,3.02,3.2,259417,0
2010-04-12,3.21,3.21,3.06,3.17,152199,0
2010-04-13,3.12,3.13,3.07,3.1,100002,0
2010-04-14,3.12,3.15,3.01,3.03,274743,0
2010-04-15,3.1,3.38,3.08,3.28,698451,0
2010-04-16,3.34,3.45,3.25,3.43,689206,0
2010-04-19,3.43,3.48,3.25,3.4,389728,0
2010-04-20,3.46,3.48,3.31,3.48,239260,0
2010-04-21,3.5,3.85,3.48,3.79,756174,0
2010-04-22,3.76,3.86,3.62,3.75,416273,0
2010-04-23,3.82,3.9,3.75,3.78,266874,0
2010-04-26,3.82,4.08,3.8,3.94,518700,0
2010-04-27,3.95,4.05,3.3,3.81,966123,0
2010-04-28,3.8,4.01,3.63,3.72,327493,0
2010-04-29,3.79,3.84,3.71,3.81,167837,0
2010-04-30,3.87,3.87,3.58,3.58,236408,0
2010-05-03,3.63,3.83,3.61,3.82,235746,0
2010-05-04,3.79,3.79,3.56,3.61,364996,0
2010-05-05,3.52,3.67,3.45,3.55,329709,0
2010-05-06,3.51,3.69,2.99,3.32,788472,0
2010-05-07,3.56,3.56,2.75,3.2,662388,0
2010-05-10,3.3,3.45,3.15,3.29,297734,0
2010-05-11,3.21,3.33,3.1,3.24,323893,0
2010-05-12,3.22,3.35,3.21,3.25,205940,0
2010-05-13,3.21,3.28,3.1,3.26,265408,0
2010-05-14,3.19,3.23,2.93,3.11,387951,0
2010-05-17,3.07,3.1,3.02,3.08,163182,0
2010-05-18,3.1,3.1,2.86,2.93,405610,0
2010-05-19,2.93,2.99,2.67,2.85,336494,0
2010-05-20,2.76,2.83,2.55,2.58,518536,0
2010-05-21,2.5,2.75,2.34,2.62,545593,0
2010-05-24,2.63,2.8,2.63,2.74,158835,0
2010-05-25,2.68,2.68,2.49,2.61,289416,0
2010-05-26,2.69,2.85,2.58,2.58,214231,0
2010-05-27,2.63,2.89,2.63,2.89,228552,0
2010-05-28,2.88,2.92,2.78,2.91,239525,0
2010-06-01,2.9,3.2,2.86,2.9,647784,0
2010-06-02,3.02,3.19,2.91,3.19,317754,0
2010-06-03,3.18,3.45,3.01,3.19,510664,0
2010-06-04,3.14,3.19,3.02,3.07,252328,0
2010-06-07,3.06,3.25,2.9,2.91,313304,0
2010-06-08,2.91,2.94,2.68,2.7,418633,0
2010-06-09,2.7,2.94,2.7,2.73,195760,0
2010-06-10,2.8,2.9,2.73,2.78,142506,0
2010-06-11,2.77,2.88,2.69,2.83,202704,0
2010-06-14,2.84,3,2.72,2.9,227825,0
2010-06-15,2.97,3.15,2.95,3.14,254382,0
2010-06-16,3.13,3.13,3.04,3.08,146968,0
2010-06-17,3.04,3.12,3,3.1,99814,0
2010-06-18,3.13,3.15,3.02,3.14,167444,0
2010-06-21,3.2,3.21,3.01,3.03,106341,0
2010-06-22,3.01,3.03,2.86,2.87,145659,0
2010-06-23,2.92,2.92,2.78,2.79,182151,0
2010-06-24,2.78,2.87,2.73,2.75,138101,0
2010-06-25,2.81,2.99,2.76,2.95,133952,0
2010-06-28,2.97,3.14,2.97,3.02,200503,0
2010-06-29,2.94,3.19,2.82,3.06,270762,0
2010-06-30,3.14,3.18,2.9,2.93,150314,0
2010-07-01,2.95,2.97,2.82,2.92,210762,0
2010-07-02,2.96,3.02,2.91,2.94,138205,0
2010-07-06,3,3.05,2.86,2.9,148571,0
2010-07-07,2.93,3.02,2.9,3.01,117572,0
2010-07-08,3.04,3.06,2.98,3.04,72305,0
2010-07-09,3.06,3.08,3.01,3.02,99390,0
2010-07-12,3.03,3.05,3.01,3.01,30532,0
2010-07-13,3.05,3.15,3.04,3.11,154620,0
2010-07-14,3.11,3.18,3.11,3.13,138494,0
2010-07-15,3.16,3.16,3.01,3.16,101832,0
2010-07-16,3.16,3.16,3.06,3.14,53264,0
2010-07-19,3.13,3.29,3.13,3.22,158178,0
2010-07-20,3.18,3.44,3.14,3.38,313767,0
2010-07-21,3.44,3.54,3.38,3.42,310357,0
2010-07-22,3.52,3.57,3.32,3.41,183385,0
2010-07-23,3.43,3.49,3.2,3.38,212992,0
2010-07-26,3.43,3.43,3.25,3.35,170390,0
2010-07-27,3.42,3.54,3.39,3.43,187388,0
2010-07-28,3.45,3.46,3.34,3.46,120893,0
2010-07-29,3.5,3.5,3.22,3.38,200181,0
2010-07-30,3.36,3.5,3.34,3.43,246473,0
2010-08-02,3.48,3.5,3.37,3.39,242995,0
2010-08-03,3.41,3.46,3.39,3.42,386050,0
2010-08-04,3.49,3.7,3.45,3.68,551075,0
2010-08-05,3.72,3.9,3.7,3.86,613980,0
2010-08-06,3.8,3.86,3.64,3.72,340819,0
2010-08-09,3.72,3.76,3.53,3.56,297242,0
2010-08-10,3.55,3.74,3.45,3.72,211883,0
2010-08-11,3.6,3.6,3.45,3.55,274360,0
2010-08-12,3.49,3.53,3.47,3.47,153812,0
2010-08-13,3.48,3.61,3.26,3.32,401748,0
2010-08-16,3.32,3.36,3.22,3.27,155574,0
2010-08-17,3.28,3.45,3.28,3.38,147028,0
2010-08-18,3.42,3.56,3.42,3.51,192603,0
2010-08-19,3.53,3.6,3.49,3.51,150626,0
2010-08-20,3.49,3.54,3.38,3.51,191866,0
2010-08-23,3.52,3.58,3.46,3.46,154625,0
2010-08-24,3.47,3.55,3.4,3.43,317229,0
2010-08-25,3.38,3.45,3.3,3.33,183025,0
2010-08-26,3.36,3.4,3.12,3.22,297752,0
2010-08-27,3.28,3.35,3.17,3.31,192547,0
2010-08-30,3.31,3.33,3.15,3.16,148102,0
2010-08-31,3.16,3.28,3.07,3.11,187250,0
2010-09-01,3.18,3.27,3.12,3.22,154649,0
2010-09-02,3.25,3.33,3.2,3.28,102192,0
2010-09-03,3.28,3.45,3.28,3.45,182778,0
2010-09-07,3.45,3.45,3.36,3.41,177419,0
2010-09-08,3.41,3.42,3.36,3.37,94042,0
2010-09-09,3.43,3.48,3.34,3.35,105620,0
2010-09-10,3.4,3.42,3.34,3.37,92416,0
2010-09-13,3.38,3.45,3.36,3.43,98671,0
2010-09-14,3.44,3.44,3.35,3.37,157918,0
2010-09-15,3.33,3.46,3.32,3.46,136398,0
2010-09-16,3.52,3.9,3.51,3.73,829525,0
2010-09-17,3.76,3.86,3.74,3.75,326569,0
2010-09-20,3.76,3.97,3.76,3.95,433620,0
2010-09-21,4,4.5,3.95,4.48,1065023,0
2010-09-22,4.52,4.56,4.06,4.27,551768,0
2010-09-23,4.25,4.4,3.81,4.29,451112,0
2010-09-24,4.39,4.9,4.39,4.74,1054754,0
2010-09-27,5.04,5.44,4.87,5.22,1535082,0
2010-09-28,5.33,5.38,4.75,5.15,938871,0
2010-09-29,5.17,5.31,5.06,5.2,379465,0
2010-09-30,5.25,5.3,4.95,5.12,463766,0
2010-10-01,5.19,5.2,4.95,5.05,311960,0
2010-10-04,5.09,5.15,4.82,5.11,481868,0
2010-10-05,5.15,5.3,5.06,5.26,561721,0
2010-10-06,5.31,5.58,5.15,5.19,554757,0
2010-10-07,5.22,5.35,5.07,5.17,245383,0
2010-10-08,5.22,5.25,5.1,5.21,193829,0
2010-10-11,5.25,5.32,5.15,5.23,170817,0
2010-10-12,5.25,5.48,5.16,5.44,413760,0
2010-10-13,5.5,5.71,5.35,5.63,632369,0
2010-10-14,5.63,6.16,5.63,5.98,1020188,0
2010-10-15,6.11,6.11,5.85,5.94,466590,0
2010-10-18,6,6,5.92,5.94,236221,0
2010-10-19,5.93,5.94,5.56,5.69,459650,0
2010-10-20,5.67,5.82,5.5,5.75,325968,0
2010-10-21,5.8,5.81,5.32,5.6,337452,0
2010-10-22,5.57,5.68,5.49,5.62,181651,0
2010-10-25,5.62,5.82,5.55,5.67,195547,0
2010-10-26,5.6,5.67,5.5,5.62,254423,0
2010-10-27,5.6,6.13,5.6,6.09,630720,0
2010-10-28,6.13,6.34,5.73,5.99,736666,0
2010-10-29,5.95,6.14,5.83,5.93,236932,0
2010-11-01,5.99,6.19,5.89,6.05,573899,0
2010-11-02,6.1,6.14,6.01,6.14,759456,0
2010-11-03,5.71,5.71,5.1,5.24,1892946,0
2010-11-04,5.25,5.7,5.25,5.66,1183706,0
2010-11-05,5.4,5.65,5.35,5.57,767281,0
2010-11-08,5.52,5.52,5.16,5.36,693823,0
2010-11-09,5.35,5.4,5.21,5.25,277112,0
2010-11-10,5.23,5.25,5.14,5.2,315023,0
2010-11-11,5.12,5.19,5.05,5.1,330205,0
2010-11-12,5.05,5.07,4.9,5.05,514418,0
2010-11-15,4.97,5.42,4.92,5.17,422375,0
2010-11-16,5.14,5.21,4.96,5,255067,0
2010-11-17,5.08,5.2,5,5.05,229283,0
2010-11-18,5.13,5.2,5.03,5.04,243811,0
2010-11-19,5.05,5.19,5.05,5.15,228466,0
2010-11-22,5.11,5.62,5.11,5.62,433370,0
2010-11-23,5.5,5.65,5.43,5.56,292672,0
2010-11-24,5.56,5.74,5.56,5.7,350092,0
2010-11-26,5.69,5.74,5.56,5.56,76194,0
2010-11-29,5.56,5.8,5.53,5.8,251005,0
2010-11-30,5.79,6.11,5.69,5.98,701000,0
2010-12-01,6.05,6.21,5.95,6.04,479697,0
2010-12-02,6.06,6.17,5.95,6.16,375240,0
2010-12-03,6.11,6.42,6.1,6.21,506378,0
2010-12-06,6.19,6.38,6.11,6.25,333364,0
2010-12-07,6.28,6.37,6.19,6.21,351974,0
2010-12-08,6.21,6.25,5.96,6.1,287755,0
2010-12-09,6.06,6.13,5.98,6.06,276364,0
2010-12-10,6.03,6.03,5.84,5.93,336353,0
2010-12-13,6.03,6.08,5.87,5.99,262412,0
2010-12-14,5.97,6.02,5.9,5.95,218443,0
2010-12-15,5.97,6.06,5.89,6.01,200176,0
2010-12-16,6,6.01,5.85,5.87,188558,0
2010-12-17,5.9,6.04,5.75,5.86,321203,0
2010-12-20,6.02,6.2,5.98,6.16,287782,0
2010-12-21,6.2,6.66,6.19,6.46,987994,0
2010-12-22,6.43,6.54,6.3,6.45,391709,0
2010-12-23,6.49,6.52,6.37,6.4,227977,0
2010-12-27,6.36,6.37,6.26,6.36,112835,0
2010-12-28,6.39,6.39,6.25,6.29,250878,0
2010-12-29,6.27,6.46,6.25,6.46,203338,0
2010-12-30,6.45,6.46,6.25,6.25,244546,0
2010-12-31,6.31,6.49,6.26,6.4,268182,0
2011-01-03,6.52,6.55,6.41,6.45,286008,0
2011-01-04,6.52,6.54,6.15,6.31,549608,0
2011-01-05,6.2,6.42,6.2,6.35,532501,0
2011-01-06,6.38,7.2,6.27,6.65,2343182,0
2011-01-07,6.26,6.56,6.16,6.27,1267763,0
2011-01-10,6.2,6.3,5.9,6.16,589889,0
2011-01-11,6.24,6.4,6.01,6.09,402260,0
2011-01-12,6.16,6.19,5.9,5.97,677702,0
2011-01-13,6.01,6.01,5.75,5.84,671969,0
2011-01-14,5.9,5.95,5.56,5.66,764898,0
2011-01-18,5.6,6.14,5.58,6,1087016,0
2011-01-19,6.06,6.1,5.66,5.71,582245,0
2011-01-20,5.68,5.77,5.48,5.68,460829,0
2011-01-21,5.69,5.78,5.5,5.61,441005,0
2011-01-24,5.6,5.69,5.43,5.44,467471,0
2011-01-25,5.54,6.08,5.39,5.89,956433,0
2011-01-26,5.95,6,5.71,5.92,319623,0
2011-01-27,5.96,6.07,5.93,6,390982,0
2011-01-28,6.02,6.05,5.73,5.84,380519,0
2011-01-31,5.87,5.88,5.75,5.79,166503,0
2011-02-01,5.81,6.08,5.78,5.92,315738,0
2011-02-02,5.92,6,5.85,5.86,283919,0
2011-02-03,5.85,5.89,5.75,5.86,238711,0
2011-02-04,5.85,6.04,5.8,5.99,261399,0
2011-02-07,6.05,6.14,5.89,6,380752,0
2011-02-08,6.04,6.18,6.03,6.04,888685,0
2011-02-09,5.65,6.15,5.56,6.06,905607,0
2011-02-10,6.21,6.26,5.98,6.2,545334,0
2011-02-11,6.14,6.2,5.89,6.01,678483,0
2011-02-14,6.05,6.18,6.01,6.1,407203,0
2011-02-15,6.1,6.16,5.95,6.01,254715,0
2011-02-16,6.01,6.01,5.75,5.8,766238,0
2011-02-18,5.62,5.73,5.42,5.5,750329,0
2011-02-22,5.39,5.41,5.01,5.11,915758,0
2011-02-23,5.11,5.13,4.88,4.96,693613,0
2011-02-24,5.01,5.1,4.78,4.99,507927,0
2011-02-25,5.03,5.14,5,5.08,342792,0
2011-02-28,5.14,5.14,4.9,5,281557,0
2011-03-01,5,5.01,4.85,4.86,197530,0
2011-03-02,4.8,4.99,4.77,4.78,291454,0
2011-03-03,4.85,4.99,4.82,4.95,340976,0
2011-03-04,4.93,4.96,4.84,4.91,213603,0
2011-03-07,4.9,4.99,4.78,4.81,237674,0
2011-03-08,4.8,4.94,4.75,4.82,210895,0
2011-03-09,4.84,4.93,4.78,4.79,158080,0
2011-03-10,4.74,4.81,4.57,4.77,487750,0
2011-03-11,4.7,4.78,4.55,4.61,309812,0
2011-03-14,4.58,4.76,4.35,4.71,577367,0
2011-03-15,4.51,4.74,4.39,4.63,441029,0
2011-03-16,4.63,4.92,4.48,4.63,421894,0
2011-03-17,4.72,4.77,4.55,4.55,185330,0
2011-03-18,4.6,4.72,4.47,4.52,210556,0
2011-03-21,4.8,4.85,4.46,4.76,225409,0
2011-03-22,4.77,4.81,4.58,4.65,123833,0
2011-03-23,4.63,4.75,4.52,4.71,182601,0
2011-03-24,4.75,4.86,4.66,4.83,232298,0
2011-03-25,4.85,4.88,4.72,4.74,164414,0
2011-03-28,4.76,4.85,4.71,4.74,116347,0
2011-03-29,4.82,4.89,4.73,4.84,159796,0
2011-03-30,4.79,5.08,4.79,5.05,199881,0
2011-03-31,5.05,5.14,4.78,4.9,356767,0
2011-04-01,4.94,4.98,4.83,4.92,172380,0
2011-04-04,4.97,5.04,4.94,5,169452,0
2011-04-05,5.03,5.1,4.83,5.08,129666,0
2011-04-06,5.05,5.11,4.96,5.03,83800,0
2011-04-07,5.01,5.04,4.91,5,120200,0
2011-04-08,5.02,5.02,4.85,4.87,259690,0
2011-04-11,4.41,4.41,3.8,4,2133922,0
2011-04-12,3.95,4.07,3.8,4.05,577332,0
2011-04-13,4.04,4.05,3.86,3.97,250138,0
2011-04-14,3.92,3.98,3.88,3.92,216244,0
2011-04-15,3.9,3.93,3.71,3.72,347484,0
2011-04-18,3.7,3.77,3.52,3.56,394351,0
2011-04-19,3.58,3.68,3.53,3.57,212633,0
2011-04-20,3.61,3.68,3.49,3.54,409867,0
2011-04-21,3.61,3.73,3.54,3.68,172025,0
2011-04-25,3.72,3.9,3.7,3.8,223018,0
2011-04-26,3.85,3.9,3.74,3.84,181533,0
2011-04-27,3.83,3.84,3.69,3.82,257955,0
2011-04-28,3.82,3.86,3.68,3.68,215890,0
2011-04-29,3.7,3.82,3.7,3.73,182273,0
2011-05-02,3.97,3.97,3.75,3.78,327181,0
2011-05-03,3.78,3.85,3.61,3.65,270408,0
2011-05-04,3.51,3.52,2.75,3.27,1386450,0
2011-05-05,3.18,3.33,3.16,3.25,290546,0
2011-05-06,3.31,3.36,3.22,3.24,214050,0
2011-05-09,3.2,3.28,3.03,3.11,319648,0
2011-05-10,3.1,3.21,3.09,3.2,240142,0
2011-05-11,3.22,3.23,3.13,3.13,155589,0
2011-05-12,3.14,3.23,3.12,3.21,121411,0
2011-05-13,3.25,3.25,3.11,3.12,106072,0
2011-05-16,3.1,3.1,2.81,2.84,561327,0
2011-05-17,2.83,2.88,2.64,2.7,684771,0
2011-05-18,2.72,2.85,2.66,2.83,317164,0
2011-05-19,2.8,2.89,2.6,2.63,655376,0
2011-05-20,2.66,2.77,2.61,2.7,338061,0
2011-05-23,2.65,2.79,2.6,2.69,216508,0
2011-05-24,2.69,2.73,2.61,2.63,244509,0
2011-05-25,2.61,2.77,2.61,2.72,139750,0
2011-05-26,2.72,2.87,2.72,2.85,198079,0
2011-05-27,2.86,3.18,2.86,3.16,428058,0
2011-05-31,3.24,3.32,3.05,3.09,305732,0
2011-06-01,3.13,3.18,2.98,2.99,181310,0
2011-06-02,2.97,3.23,2.95,2.97,114432,0
2011-06-03,2.97,3.04,2.78,2.81,310338,0
2011-06-06,2.82,2.99,2.7,2.7,154807,0
2011-06-07,2.72,2.72,2.56,2.6,257472,0
2011-06-08,2.61,2.86,2.57,2.77,313855,0
2011-06-09,2.81,2.86,2.69,2.69,197131,0
2011-06-10,2.71,2.81,2.66,2.79,182803,0
2011-06-13,2.8,2.84,2.65,2.68,178230,0
2011-06-14,2.76,2.79,2.65,2.73,229282,0
2011-06-15,2.68,2.74,2.63,2.73,173415,0
2011-06-16,2.72,2.77,2.7,2.7,67631,0
2011-06-17,2.72,2.73,2.69,2.7,155378,0
2011-06-20,2.7,3.14,2.7,3.12,377144,0
2011-06-21,3.18,3.22,3.08,3.11,257993,0
2011-06-22,3.1,3.15,2.95,3.06,293083,0
2011-06-23,3.02,3.16,2.98,3.14,119860,0
2011-06-24,3.13,3.15,3.04,3.08,153669,0
2011-06-27,3.07,3.19,3.06,3.09,123170,0
2011-06-28,3.12,3.16,3.06,3.11,114454,0
2011-06-29,3.11,3.18,3.07,3.17,109039,0
2011-06-30,3.18,3.38,3.17,3.37,285100,0
2011-07-01,3.4,3.7,3.4,3.62,543029,0
2011-07-05,3.64,3.65,3.48,3.51,170221,0
2011-07-06,3.49,4.11,3.43,4.09,505796,0
2011-07-07,4.11,4.29,3.99,4.04,561095,0
2011-07-08,4.01,4.04,3.77,3.87,304576,0
2011-07-11,3.85,3.85,3.65,3.7,142112,0
2011-07-12,3.65,3.65,3.34,3.37,312111,0
2011-07-13,3.41,3.47,3.2,3.27,252557,0
2011-07-14,3.26,3.36,3.14,3.21,209470,0
2011-07-15,3.22,3.31,3.2,3.3,84993,0
2011-07-18,3.27,3.28,3.14,3.17,173051,0
2011-07-19,3.21,3.41,3.16,3.38,188092,0
2011-07-20,3.42,3.47,3.3,3.31,169852,0
2011-07-21,3.31,3.5,3.3,3.43,451700,0
2011-07-22,3.47,3.75,3.47,3.72,376272,0
2011-07-25,3.7,3.85,3.56,3.59,358686,0
2011-07-26,3.59,4.64,3.46,4.44,2298240,0
2011-07-27,4.35,4.35,4.02,4.08,738548,0
2011-07-28,4.13,4.24,3.91,3.99,326254,0
2011-07-29,3.95,4.4,3.8,4.18,559776,0
2011-08-01,4.32,4.56,4.06,4.24,864159,0
2011-08-02,4.2,4.32,3.84,3.86,831036,0
2011-08-03,3.8,3.85,3.37,3.53,1023564,0
2011-08-04,3.49,3.52,3.06,3.09,581176,0
2011-08-05,3.15,3.23,2.7,2.81,789134,0
2011-08-08,2.59,2.74,2.28,2.31,1031509,0
2011-08-09,2.37,2.8,2.3,2.5,975633,0
2011-08-10,2.46,2.91,2.41,2.72,723787,0
2011-08-11,2.65,2.85,2.55,2.82,363526,0
2011-08-12,2.73,2.97,2.73,2.83,185812,0
2011-08-15,2.94,2.95,2.8,2.85,182629,0
2011-08-16,2.82,3.02,2.73,2.81,223390,0
2011-08-17,2.85,2.93,2.67,2.71,124830,0
2011-08-18,2.62,2.69,2.46,2.52,363291,0
2011-08-19,2.49,2.61,2.46,2.52,279628,0
2011-08-22,2.62,2.62,2.42,2.45,212572,0
2011-08-23,2.5,2.69,2.49,2.66,141195,0
2011-08-24,2.65,2.72,2.57,2.68,113535,0
2011-08-25,2.69,2.72,2.53,2.55,81949,0
2011-08-26,2.6,2.69,2.53,2.65,90455,0
2011-08-29,2.67,2.74,2.62,2.72,140233,0
2011-08-30,2.7,2.75,2.7,2.75,94376,0
2011-08-31,2.75,2.91,2.75,2.85,120852,0
2011-09-01,2.85,2.92,2.79,2.8,47681,0
2011-09-02,2.79,2.79,2.55,2.63,132743,0
2011-09-06,2.57,2.58,2.45,2.5,200838,0
2011-09-07,2.62,2.69,2.55,2.67,112394,0
2011-09-08,2.62,2.75,2.62,2.66,80939,0
2011-09-09,2.68,2.74,2.52,2.56,95645,0
2011-09-12,2.5,2.62,2.47,2.51,122345,0
2011-09-13,2.51,2.74,2.51,2.63,149213,0
2011-09-14,2.63,2.71,2.63,2.7,88615,0
2011-09-15,2.74,2.82,2.66,2.7,131010,0
2011-09-16,2.69,2.75,2.6,2.75,186415,0
2011-09-19,2.63,2.72,2.63,2.7,35890,0
2011-09-20,2.66,2.73,2.6,2.61,89533,0
2011-09-21,2.64,2.7,2.49,2.51,95836,0
2011-09-22,2.41,2.48,2.29,2.33,321920,0
2011-09-23,2.32,2.52,2.25,2.41,244720,0
2011-09-26,2.51,2.55,2.35,2.39,167886,0
2011-09-27,2.52,2.58,2.45,2.48,163454,0
2011-09-28,2.48,2.53,2.28,2.33,145681,0
2011-09-29,2.43,2.47,2.22,2.29,210914,0
2011-09-30,2.22,2.37,2.22,2.34,93563,0
2011-10-03,2.28,2.31,1.88,1.92,529075,0
2011-10-04,1.84,2.11,1.84,2.07,388647,0
2011-10-05,2.06,2.17,1.91,1.99,308859,0
2011-10-06,1.99,2.17,1.92,2.15,256872,0
2011-10-07,2.16,2.25,2.06,2.1,104734,0
2011-10-10,2.13,2.19,2.13,2.15,161891,0
2011-10-11,2.12,2.26,2.11,2.25,112878,0
2011-10-12,2.3,2.39,2.28,2.35,89467,0
2011-10-13,2.32,2.45,2.3,2.38,66633,0
2011-10-14,2.43,2.43,2.34,2.37,96251,0
2011-10-17,2.38,2.38,2.13,2.16,136329,0
2011-10-18,2.18,2.25,2.11,2.23,93147,0
2011-10-19,2.29,2.32,2.18,2.2,99026,0
2011-10-20,2.25,2.25,2.14,2.18,45005,0
2011-10-21,2.21,2.32,2.19,2.28,84562,0
2011-10-24,2.28,2.43,2.28,2.33,122672,0
2011-10-25,2.32,2.32,2.26,2.29,57505,0
2011-10-26,2.32,2.36,2.25,2.3,44984,0
2011-10-27,2.43,3.1,2.41,2.93,1188508,0
2011-10-28,2.9,3.13,2.83,3.13,396913,0
2011-10-31,3.06,3.21,2.93,3.07,400593,0
2011-11-01,2.81,3.04,2.8,2.99,351856,0
2011-11-02,2.56,2.61,2.3,2.4,1053278,0
2011-11-03,2.48,2.59,2.37,2.5,195514,0
2011-11-04,2.48,2.6,2.41,2.56,206239,0
2011-11-07,2.56,2.62,2.52,2.56,91376,0
2011-11-08,2.59,3.11,2.55,2.96,413603,0
2011-11-09,2.87,3.03,2.81,2.87,186777,0
2011-11-10,2.93,2.94,2.69,2.78,96911,0
2011-11-11,2.83,2.88,2.78,2.8,94507,0
2011-11-14,2.75,2.81,2.63,2.68,90092,0
2011-11-15,2.67,2.73,2.58,2.69,109767,0
2011-11-16,2.65,2.85,2.65,2.77,169897,0
2011-11-17,2.73,2.73,2.59,2.66,166427,0
2011-11-18,2.72,2.72,2.66,2.71,150635,0
2011-11-21,2.68,2.68,2.47,2.5,238717,0
2011-11-22,2.51,2.58,2.39,2.44,135973,0
2011-11-23,2.44,2.44,2.23,2.23,232076,0
2011-11-25,2.2,2.2,2.15,2.18,72691,0
2011-11-28,2.27,2.39,2.26,2.3,186961,0
2011-11-29,2.31,2.37,2.2,2.22,226299,0
2011-11-30,2.33,2.38,2.22,2.28,203381,0
2011-12-01,2.29,2.74,2.29,2.69,273212,0
2011-12-02,2.76,2.92,2.71,2.82,381685,0
2011-12-05,2.8,2.84,2.65,2.67,127634,0
2011-12-06,2.69,3.08,2.67,2.97,537462,0
2011-12-07,2.93,3.02,2.85,3,154504,0
2011-12-08,3.07,3.08,2.86,2.86,159752,0
2011-12-09,3.08,3.11,2.95,3.06,194074,0
2011-12-12,2.97,2.99,2.85,2.98,105617,0
2011-12-13,2.98,2.99,2.74,2.79,191245,0
2011-12-14,2.76,2.78,2.69,2.78,92720,0
2011-12-15,2.79,2.8,2.55,2.62,127103,0
2011-12-16,2.64,2.74,2.57,2.62,99135,0
2011-12-19,2.62,2.68,2.52,2.53,97877,0
2011-12-20,2.64,2.75,2.59,2.74,62908,0
2011-12-21,2.69,2.69,2.62,2.68,88750,0
2011-12-22,2.67,2.87,2.67,2.86,105039,0
2011-12-23,2.83,2.85,2.75,2.79,44766,0
2011-12-27,2.83,2.87,2.7,2.7,142144,0
2011-12-28,2.66,2.72,2.51,2.61,185374,0
2011-12-29,2.61,2.66,2.52,2.56,172809,0
2011-12-30,2.56,2.61,2.5,2.6,252986,0
2012-01-03,2.65,2.77,2.65,2.76,73299,0
2012-01-04,2.73,2.79,2.68,2.76,35844,0
2012-01-05,2.73,2.76,2.69,2.7,74404,0
2012-01-06,2.7,3,2.69,2.99,353183,0
2012-01-09,2.97,3.19,2.97,3.13,264071,0
2012-01-10,2.98,3.1,2.8,3.1,185033,0
2012-01-11,3.03,3.13,3,3.09,79023,0
2012-01-12,3.09,3.1,3,3.05,119799,0
2012-01-13,3,3.05,2.92,2.99,80101,0
2012-01-17,3.03,3.06,2.81,2.84,148508,0
2012-01-18,2.87,2.95,2.84,2.93,80261,0
2012-01-19,2.9,2.95,2.88,2.93,75676,0
2012-01-20,2.91,2.93,2.78,2.85,88805,0
2012-01-23,2.86,2.99,2.86,2.95,79357,0
2012-01-24,2.95,2.95,2.9,2.95,25201,0
2012-01-25,2.92,3.07,2.9,2.9,85958,0
2012-01-26,2.94,2.95,2.82,2.9,34259,0
2012-01-27,2.87,2.95,2.85,2.95,65817,0
2012-01-30,2.91,2.91,2.81,2.84,47313,0
2012-01-31,2.86,2.9,2.84,2.87,43296,0
2012-02-01,2.87,2.89,2.83,2.85,96478,0
2012-02-02,2.84,2.93,2.78,2.84,90354,0
2012-02-03,2.88,3.06,2.84,3.01,227518,0
2012-02-06,3.01,3.01,2.88,2.92,86962,0
2012-02-07,2.9,2.95,2.85,2.95,97626,0
2012-02-08,2.74,2.82,2.56,2.8,454630,0
2012-02-09,2.76,2.83,2.71,2.76,172726,0
2012-02-10,2.72,2.77,2.7,2.72,179517,0
2012-02-13,2.71,2.71,2.56,2.62,261714,0
2012-02-14,2.61,2.62,2.56,2.59,59251,0
2012-02-15,2.62,2.69,2.58,2.59,102552,0
2012-02-16,2.63,2.63,2.56,2.59,137022,0
2012-02-17,2.6,2.7,2.59,2.61,217611,0
2012-02-21,2.6,2.65,2.56,2.58,124462,0
2012-02-22,2.61,2.75,2.6,2.63,145949,0
2012-02-23,2.63,2.74,2.62,2.71,139401,0
2012-02-24,2.8,2.88,2.71,2.73,304789,0
2012-02-27,2.73,2.73,2.66,2.69,83278,0
2012-02-28,2.67,2.75,2.6,2.61,93456,0
2012-02-29,2.64,2.75,2.55,2.6,127643,0
2012-03-01,2.62,2.64,2.55,2.59,116685,0
2012-03-02,2.57,2.57,2.52,2.52,74954,0
2012-03-05,2.51,2.57,2.5,2.52,104452,0
2012-03-06,2.53,2.54,2.43,2.43,106133,0
2012-03-07,2.44,2.49,2.43,2.45,76060,0
2012-03-08,2.47,2.52,2.45,2.52,69400,0
2012-03-09,2.53,2.56,2.48,2.5,80144,0
2012-03-12,2.49,2.51,2.41,2.43,83831,0
2012-03-13,2.42,2.49,2.4,2.49,89028,0
2012-03-14,2.48,2.5,2.45,2.46,49256,0
2012-03-15,2.45,2.51,2.42,2.48,54059,0
2012-03-16,2.5,2.55,2.47,2.55,92266,0
2012-03-19,2.54,2.65,2.53,2.61,145770,0
2012-03-20,2.63,2.64,2.58,2.59,74118,0
2012-03-21,2.62,2.62,2.51,2.54,63151,0
2012-03-22,2.52,2.54,2.45,2.52,96667,0
2012-03-23,2.5,2.56,2.48,2.5,44681,0
2012-03-26,2.57,2.58,2.48,2.51,87105,0
2012-03-27,2.5,2.59,2.49,2.55,131997,0
2012-03-28,2.54,2.54,2.4,2.5,184015,0
2012-03-29,2.52,2.62,2.43,2.61,280959,0
2012-03-30,2.64,2.86,2.62,2.73,282185,0
2012-04-02,2.82,3.1,2.81,3.09,709284,0
2012-04-03,3.08,3.24,3.04,3.09,349868,0
2012-04-04,3.06,3.12,2.98,2.98,189042,0
2012-04-05,2.95,3.1,2.95,3.02,158021,0
2012-04-09,2.9,2.98,2.87,2.88,117328,0
2012-04-10,2.82,2.92,2.76,2.78,110878,0
2012-04-11,2.85,3.04,2.83,3.04,197218,0
2012-04-12,3.04,3.14,2.98,2.99,148677,0
2012-04-13,2.98,2.98,2.86,2.89,112073,0
2012-04-16,2.98,2.98,2.83,2.88,158247,0
2012-04-17,2.82,2.97,2.82,2.94,124161,0
2012-04-18,2.89,2.91,2.76,2.79,115711,0
2012-04-19,2.77,2.81,2.75,2.78,54475,0
2012-04-20,2.77,2.84,2.71,2.79,117847,0
2012-04-23,2.77,2.84,2.72,2.77,82582,0
2012-04-24,2.76,2.8,2.71,2.77,87631,0
2012-04-25,2.85,2.97,2.76,2.9,55799,0
2012-04-26,2.9,2.95,2.76,2.95,69615,0
2012-04-27,2.96,3.07,2.93,3.01,143223,0
2012-04-30,3.01,3.07,2.96,2.99,120114,0
2012-05-01,3.05,3.05,2.92,3,120078,0
2012-05-02,3.02,3.08,2.85,3.07,302795,0
2012-05-03,3.06,3.34,3.06,3.14,219654,0
2012-05-04,3.11,3.19,3.06,3.11,139900,0
2012-05-07,3.07,3.33,3.05,3.28,284881,0
2012-05-08,3.25,3.62,3.25,3.45,523472,0
2012-05-09,3.42,3.58,3.25,3.49,248378,0
2012-05-10,3.51,3.54,3.39,3.48,213292,0
2012-05-11,3.45,3.63,3.44,3.5,148444,0
2012-05-14,3.43,3.6,3.38,3.58,167100,0
2012-05-15,3.56,3.59,3.31,3.37,199043,0
2012-05-16,3.31,3.33,2.97,3.18,407932,0
2012-05-17,3.18,3.22,2.91,2.95,172168,0
2012-05-18,2.95,3.02,2.85,2.89,187545,0
2012-05-21,2.95,3.49,2.95,3.18,236917,0
2012-05-22,3.18,3.3,3.07,3.1,120323,0
2012-05-23,3.11,3.4,2.99,3.38,262740,0
2012-05-24,3.4,3.4,3.11,3.2,137473,0
2012-05-25,3.17,3.27,3.04,3.23,71802,0
2012-05-29,3.27,3.39,3.16,3.33,105153,0
2012-05-30,3.27,3.3,3.06,3.09,148986,0
2012-05-31,3.11,3.17,2.92,2.98,288916,0
2012-06-01,2.44,2.5,2.11,2.27,3570435,0
2012-06-04,2.3,2.36,2.14,2.18,1104032,0
2012-06-05,2.2,2.21,2.02,2.03,936905,0
2012-06-06,2.2,2.24,2.09,2.18,1078324,0
2012-06-07,2.3,2.34,2.2,2.28,763784,0
2012-06-08,2.29,2.29,2.21,2.24,390563,0
2012-06-11,2.25,2.28,2.21,2.23,390413,0
2012-06-12,2.21,2.26,2.21,2.25,234402,0
2012-06-13,2.22,2.32,2.22,2.32,182123,0
2012-06-14,2.31,2.36,2.26,2.31,329819,0
2012-06-15,2.3,2.36,2.3,2.35,432655,0
2012-06-18,2.32,2.39,2.32,2.36,310164,0
2012-06-19,2.35,2.42,2.3,2.3,397492,0
2012-06-20,2.3,2.33,2.3,2.31,336306,0
2012-06-21,2.3,2.32,2.25,2.27,851206,0
2012-06-22,2.27,2.36,2.25,2.27,5078978,0
2012-06-25,2.25,2.28,2.24,2.25,1099043,0
2012-06-26,2.26,2.35,2.26,2.32,143622,0
2012-06-27,2.31,2.46,2.31,2.45,213540,0
2012-06-28,2.44,2.55,2.42,2.48,390921,0
2012-06-29,2.55,2.56,2.44,2.51,339694,0
2012-07-02,2.51,2.56,2.38,2.45,186006,0
2012-07-03,2.45,2.55,2.39,2.53,85520,0
2012-07-05,2.54,2.57,2.46,2.49,100247,0
2012-07-06,2.48,2.55,2.45,2.49,117393,0
2012-07-09,2.49,2.59,2.49,2.56,184788,0
2012-07-10,2.57,2.67,2.5,2.5,201857,0
2012-07-11,2.5,2.58,2.5,2.57,153381,0
2012-07-12,2.56,2.56,2.38,2.41,256242,0
2012-07-13,2.42,2.46,2.38,2.43,110374,0
2012-07-16,2.41,2.43,2.3,2.31,96600,0
2012-07-17,2.34,2.41,2.32,2.4,162362,0
2012-07-18,2.4,2.52,2.39,2.42,150574,0
2012-07-19,2.43,2.45,2.36,2.38,91115,0
2012-07-20,2.35,2.37,2.29,2.36,131925,0
2012-07-23,2.3,2.58,2.29,2.41,323142,0
2012-07-24,2.44,2.44,2.35,2.38,110125,0
2012-07-25,2.4,2.41,2.25,2.35,217607,0
2012-07-26,2.43,2.49,2.33,2.35,233286,0
2012-07-27,2.38,2.54,2.3725,2.52,239398,0
2012-07-30,2.51,2.53,2.46,2.49,112568,0
2012-07-31,2.48,2.54,2.39,2.39,643492,0
2012-08-01,2.46,2.46,2.25,2.25,516423,0
2012-08-02,2.25,2.31,2.15,2.16,186876,0
2012-08-03,2.17,2.28,2.16,2.24,182868,0
2012-08-06,2.26,2.3,2.23,2.27,173437,0
2012-08-07,2.28,2.32,2.24,2.31,168876,0
2012-08-08,2.29,2.35,2.2,2.21,159855,0
2012-08-09,2.2,2.2,2.12,2.17,141397,0
2012-08-10,2.18,2.25,2.18,2.21,111640,0
2012-08-13,2.2,2.2,2.15,2.18,128628,0
2012-08-14,2.19,2.24,2.11,2.12,121413,0
2012-08-15,2.1,2.1101,2.04,2.06,183257,0
2012-08-16,2.06,2.17,2.06,2.17,260536,0
2012-08-17,2.16,2.18,2.12,2.18,100557,0
2012-08-20,2.17,2.17,2.1,2.12,109765,0
2012-08-21,2.12,2.15,2.055,2.08,127532,0
2012-08-22,2.09,2.11,2.07,2.08,33654,0
2012-08-23,2.07,2.13,2.05,2.09,150102,0
2012-08-24,2.11,2.34,2.09,2.3,339487,0
2012-08-27,2.41,2.6,2.41,2.5,657920,0
2012-08-28,2.5,2.55,2.47,2.51,88533,0
2012-08-29,2.51,2.58,2.45,2.56,81413,0
2012-08-30,2.6,2.7,2.55,2.65,401287,0
2012-08-31,2.69,2.7,2.64,2.68,300377,0
2012-09-04,2.68,2.71,2.57,2.69,353825,0
2012-09-05,2.67,2.84,2.67,2.81,299393,0
2012-09-06,2.82,3.03,2.71,2.97,434425,0
2012-09-07,3.04,3.04,2.78,2.84,357600,0
2012-09-10,3,3.07,2.85,2.95,439331,0
2012-09-11,2.95,3.04,2.86,2.97,215985,0
2012-09-12,3.04,3.14,2.82,3,289739,0
2012-09-13,3.05,3.2,3,3.2,326871,0
2012-09-14,3.24,3.29,3.13,3.22,387256,0
2012-09-17,3.21,3.24,3.15,3.21,120000,0
2012-09-18,3.22,3.22,3.12,3.14,204073,0
2012-09-19,3.16,3.16,3.045,3.08,260514,0
2012-09-20,3.06,3.29,3.06,3.22,296325,0
2012-09-21,3.27,3.28,3.12,3.12,397177,0
2012-09-24,3.11,3.13,3.04,3.06,134211,0
2012-09-25,3.05,3.11,2.93,2.93,244853,0
2012-09-26,2.93,2.98,2.81,2.83,184342,0
2012-09-27,2.8,2.92,2.77,2.89,167230,0
2012-09-28,2.88,2.89,2.77,2.8,179763,0
2012-10-01,2.82,2.92,2.81,2.88,166084,0
2012-10-02,2.91,2.93,2.86,2.88,63115,0
2012-10-03,2.88,2.92,2.85,2.88,90200,0
2012-10-04,2.85,2.94,2.85,2.89,92243,0
2012-10-05,2.96,3.01,2.89,2.9,174400,0
2012-10-08,2.87,2.945,2.85,2.9,98384,0
2012-10-09,2.89,2.91,2.78,2.79,137196,0
2012-10-10,2.8,2.82,2.7,2.74,72110,0
2012-10-11,2.78,2.82,2.68,2.73,140934,0
2012-10-12,2.72,2.76,2.68,2.7,351085,0
2012-10-15,2.7117,2.84,2.7117,2.84,80498,0
2012-10-16,2.87,2.87,2.78,2.8,49380,0
2012-10-17,2.83,2.99,2.79,2.98,181819,0
2012-10-18,3.02,3.05,2.95,3,145509,0
2012-10-19,2.98,3.0018,2.87,2.89,189031,0
2012-10-22,2.91,2.91,2.82,2.83,65235,0
2012-10-23,2.75,2.88,2.75,2.86,91464,0
2012-10-24,2.88,2.88,2.76,2.78,54034,0
2012-10-25,2.81,2.88,2.8,2.87,101557,0
2012-10-26,2.88,3.02,2.7741,2.94,190201,0
2012-10-31,2.7,2.73,2.29,2.62,722188,0
2012-11-01,2.61,2.62,2.43,2.5,240376,0
2012-11-02,2.56,2.6501,2.42,2.43,187002,0
2012-11-05,2.43,2.44,2.32,2.34,240679,0
2012-11-06,2.38,2.39,2.31,2.37,84866,0
2012-11-07,2.34,2.38,2.27,2.33,187560,0
2012-11-08,2.32,2.35,2.25,2.25,164024,0
2012-11-09,2.25,2.38,2.243,2.33,120830,0
2012-11-12,2.33,2.35,2.17,2.19,245327,0
2012-11-13,2.16,2.22,2.08,2.09,333959,0
2012-11-14,2.08,2.1,1.97,1.97,460369,0
2012-11-15,1.96,1.98,1.85,1.88,615932,0
2012-11-16,1.83,1.97,1.83,1.96,273800,0
2012-11-19,1.99,2.0798,1.97,2.06,176347,0
2012-11-20,2.08,2.1,1.98,2.01,145776,0
2012-11-21,2,2.05,1.87,1.96,284978,0
2012-11-23,1.98,2.0085,1.931,1.98,58267,0
2012-11-26,1.97,2.11,1.9,2.1,210817,0
2012-11-27,2.11,2.19,2.06,2.1,167180,0
2012-11-28,2.13,2.13,2.02,2.11,144363,0
2012-11-29,2.11,2.15,2.1,2.13,73804,0
2012-11-30,2.11,2.13,2.05,2.06,102666,0
2012-12-03,2.12,2.12,2.02,2.07,135060,0
2012-12-04,2.04,2.08,2.01,2.03,92246,0
2012-12-05,2.01,2.05,1.93,1.96,132111,0
2012-12-06,1.93,2.02,1.91,2,100094,0
2012-12-07,2,2.04,1.94,1.96,78233,0
2012-12-10,1.96,1.99,1.94,1.97,127371,0
2012-12-11,2,2,1.9,1.97,207609,0
2012-12-12,1.97,1.9999,1.9444,1.95,113224,0
2012-12-13,1.95,1.98,1.928,1.93,84405,0
2012-12-14,1.92,1.98,1.92,1.94,100922,0
2012-12-17,1.94,1.98,1.88,1.96,194638,0
2012-12-18,1.95,2.01,1.93,2.01,221813,0
2012-12-19,2.05,2.18,2.0201,2.15,307918,0
2012-12-20,2.19,2.45,2.1501,2.34,474762,0
2012-12-21,2.32,2.45,2.2301,2.45,428925,0
2012-12-24,2.45,2.45,2.35,2.4,98620,0
2012-12-26,2.38,2.45,2.35,2.39,97660,0
2012-12-27,2.39,2.39,2.23,2.3,150755,0
2012-12-28,2.28,2.32,2.21,2.25,150013,0
2012-12-31,2.25,2.25,2.14,2.17,373057,0
2013-01-02,2.27,2.317,2.2,2.23,392617,0
2013-01-03,2.33,2.45,2.23,2.35,380478,0
2013-01-04,2.4,2.44,2.36,2.39,246439,0
2013-01-07,2.41,2.42,2.33,2.34,220319,0
2013-01-08,2.34,2.35,2.28,2.28,353634,0
2013-01-09,2.31,2.31,2.19,2.21,253132,0
2013-01-10,2.03,2.24,2.01,2.14,330001,0
2013-01-11,2.16,2.2,2.11,2.15,189347,0
2013-01-14,2.17,2.2,2.08,2.12,163706,0
2013-01-15,2.13,2.2,2.09,2.14,176926,0
2013-01-16,2.11,2.14,2.09,2.11,72983,0
2013-01-17,2.12,2.15,2.09,2.1,110442,0
2013-01-18,2.13,2.15,2.08,2.09,127983,0
2013-01-22,2.08,2.1,2.05,2.1,64693,0
2013-01-23,2.11,2.12,2.05,2.09,172729,0
2013-01-24,2.1,2.15,2.06,2.08,76057,0
2013-01-25,2.09,2.1,2.05,2.06,121649,0
2013-01-28,2.06,2.07,2.02,2.06,128345,0
2013-01-29,2.04,2.17,2.04,2.11,205616,0
2013-01-30,2.09,2.157,2.09,2.11,91431,0
2013-01-31,2.15,2.16,2.06,2.11,141907,0
2013-02-01,2.12,2.12,2.04,2.11,154660,0
2013-02-04,2.1,2.15,2.08,2.1,186932,0
2013-02-05,2.12,2.2,2.11,2.12,181663,0
2013-02-06,2.14,2.21,2.1,2.2,173952,0
2013-02-07,2.21,2.4,2.01,2.29,426569,0
2013-02-08,2.29,2.3,2.2495,2.27,223502,0
2013-02-11,2.27,2.29,2.25,2.29,93252,0
2013-02-12,2.35,2.4,2.3,2.36,312088,0
2013-02-13,2.37,2.398,2.21,2.22,256903,0
2013-02-14,2.19,2.27,2.17,2.25,46704,0
2013-02-15,2.27,2.28,2.2,2.27,170216,0
2013-02-19,2.27,2.34,2.2545,2.31,127356,0
2013-02-20,2.31,2.31,2.18,2.18,226729,0
2013-02-21,2.2,2.2,2.1,2.18,233891,0
2013-02-22,2.18,2.23,2.1016,2.16,174185,0
2013-02-25,2.17,2.18,2.115,2.13,100891,0
2013-02-26,2.15,2.15,2.1,2.11,66855,0
2013-02-27,2.13,2.13,2.1,2.12,60686,0
2013-02-28,2.14,2.21,2.14,2.16,77372,0
2013-03-01,2.18,2.21,2.13,2.14,63164,0
2013-03-04,2.17,2.21,2.15,2.2,84000,0
2013-03-05,2.23,2.3,2.23,2.27,210377,0
2013-03-06,2.32,2.34,2.25,2.32,173583,0
2013-03-07,2.31,2.42,2.31,2.35,270740,0
2013-03-08,2.38,2.38,2.3,2.38,163437,0
2013-03-11,2.39,2.69,2.3601,2.62,671785,0
2013-03-12,2.62,2.6201,2.47,2.49,382504,0
2013-03-13,2.5,2.52,2.38,2.41,173700,0
2013-03-14,2.59,2.59,2.39,2.42,246717,0
2013-03-15,2.4,2.5,2.36,2.43,226249,0
2013-03-18,2.4,2.4,2.31,2.37,125712,0
2013-03-19,2.38,2.4183,2.3093,2.37,181526,0
2013-03-20,2.38,2.55,2.38,2.54,223735,0
2013-03-21,2.51,2.57,2.44,2.5,196595,0
2013-03-22,2.5,2.6,2.48,2.59,242348,0
2013-03-25,2.56,2.6,2.48,2.57,163582,0
2013-03-26,2.59,2.64,2.505,2.58,170181,0
2013-03-27,2.53,2.59,2.5,2.54,71200,0
2013-03-28,2.56,2.56,2.42,2.46,182370,0
2013-04-01,2.45,2.45,2.35,2.41,248281,0
2013-04-02,2.45,2.5,2.37,2.37,276463,0
2013-04-03,2.39,2.41,2.31,2.33,225141,0
2013-04-04,2.31,2.37,2.29,2.32,157838,0
2013-04-05,2.3,2.36,2.3,2.35,170426,0
2013-04-08,2.35,2.4,2.32,2.39,62189,0
2013-04-09,2.39,2.42,2.32,2.35,111006,0
2013-04-10,2.38,2.5,2.35,2.47,118372,0
2013-04-11,2.48,2.6,2.47,2.56,243973,0
2013-04-12,2.51,2.6,2.4,2.6,278592,0
2013-04-15,2.6,2.6,2.36,2.39,355190,0
2013-04-16,2.4,2.47,2.4,2.44,106839,0
2013-04-17,2.45,2.46,2.28,2.28,219495,0
2013-04-18,2.29,2.32,2.22,2.22,230860,0
2013-04-19,2.21,2.31,2.16,2.26,101685,0
2013-04-22,2.27,2.27,2.2,2.21,154463,0
2013-04-23,2.2125,2.3684,2.2125,2.27,98352,0
2013-04-24,2.28,2.39,2.24,2.35,147457,0
2013-04-25,2.35,2.43,2.35,2.42,79671,0
2013-04-26,2.42,2.49,2.28,2.4,291957,0
2013-04-29,2.43,2.51,2.4,2.44,136141,0
2013-04-30,2.43,2.57,2.42,2.56,215715,0
2013-05-01,2.54,2.59,2.41,2.43,295955,0
2013-05-02,2.54,2.55,2.401,2.46,306202,0
2013-05-03,2.48,2.5,2.4,2.41,220070,0
2013-05-06,2.42,2.5,2.4,2.47,112947,0
2013-05-07,2.5,2.5,2.39,2.41,114647,0
2013-05-08,2.39,2.4199,2.3,2.31,202642,0
2013-05-09,2.3,2.36,2.29,2.3,105133,0
2013-05-10,2.26,2.3,2.24,2.25,218796,0
2013-05-13,2.25,2.2601,2.22,2.25,165235,0
2013-05-14,2.24,2.4,2.24,2.31,145513,0
2013-05-15,2.27,2.32,2.24,2.26,197762,0
2013-05-16,2.26,2.3,2.21,2.27,123761,0
2013-05-17,2.27,2.35,2.27,2.33,228893,0
2013-05-20,2.33,2.39,2.31,2.32,123435,0
2013-05-21,2.33,2.37,2.32,2.35,110320,0
2013-05-22,2.35,2.39,2.28,2.28,152035,0
2013-05-23,2.27,2.37,2.27,2.35,100604,0
2013-05-24,2.34,2.34,2.28,2.28,141278,0
2013-05-28,2.31,2.34,2.29,2.32,232009,0
2013-05-29,2.31,2.34,2.29,2.31,117218,0
2013-05-30,2.31,2.36,2.31,2.36,119320,0
2013-05-31,2.33,2.36,2.28,2.36,200940,0
2013-06-03,2.35,2.4,2.29,2.39,288672,0
2013-06-04,2.38,2.44,2.32,2.34,143488,0
2013-06-05,2.33,2.34,2.11,2.2,421963,0
2013-06-06,2.22,2.28,2.17,2.23,174733,0
2013-06-07,2.26,2.29,2.2,2.29,85188,0
2013-06-10,2.33,2.34,2.25,2.34,174123,0
2013-06-11,2.3,2.31,2.25,2.25,100983,0
2013-06-12,2.25,2.29,2.2,2.26,200056,0
2013-06-13,2.27,2.35,2.25,2.35,263823,0
2013-06-14,2.35,2.39,2.29,2.31,131728,0
2013-06-17,2.35,2.355,2.3,2.32,117244,0
2013-06-18,2.33,2.35,2.3,2.32,134897,0
2013-06-19,2.31,2.35,2.28,2.29,80810,0
2013-06-20,2.26,2.39,2.26,2.31,327991,0
2013-06-21,2.32,2.35,2.27,2.33,270536,0
2013-06-24,2.28,2.39,2.28,2.28,193805,0
2013-06-25,2.31,2.34,2.28,2.32,103790,0
2013-06-26,2.34,2.35,2.26,2.29,87157,0
2013-06-27,2.32,2.34,2.269,2.29,164441,0
2013-06-28,2.29,2.3237,2.1851,2.21,6026460,0
2013-07-01,2.22,2.27,2.16,2.17,279958,0
2013-07-02,2.18,2.28,2.18,2.25,170826,0
2013-07-03,2.26,2.35,2.25,2.32,140829,0
2013-07-05,2.33,2.39,2.33,2.39,155857,0
2013-07-08,2.41,2.41,2.29,2.3,83345,0
2013-07-09,2.31,2.31,2.25,2.25,104986,0
2013-07-10,2.25,2.3166,2.24,2.25,130267,0
2013-07-11,2.3,2.3,2.26,2.28,90245,0
2013-07-12,2.28,2.33,2.28,2.28,118419,0
2013-07-15,2.28,2.3,2.25,2.26,57687,0
2013-07-16,2.27,2.31,2.27,2.31,114794,0
2013-07-17,2.3,2.34,2.29,2.32,49538,0
2013-07-18,2.3,2.33,2.28,2.29,55076,0
2013-07-19,2.3,2.311,2.26,2.28,125059,0
2013-07-22,2.27,2.33,2.27,2.29,94799,0
2013-07-23,2.29,2.3,2.26,2.26,123976,0
2013-07-24,2.29,2.3,2.27,2.29,82272,0
2013-07-25,2.3,2.3985,2.3,2.35,142921,0
2013-07-26,2.36,2.72,2.32,2.66,796963,0
2013-07-29,2.62,2.71,2.531,2.68,435246,0
2013-07-30,2.72,2.82,2.61,2.79,358953,0
2013-07-31,2.83,2.85,2.69,2.77,464213,0
2013-08-01,2.9,3.01,2.8,2.9,912464,0
2013-08-02,2.89,2.95,2.8,2.86,249903,0
2013-08-05,2.83,2.89,2.76,2.85,213004,0
2013-08-06,2.84,2.869,2.76,2.79,150458,0
2013-08-07,2.81,2.81,2.7,2.73,210258,0
2013-08-08,2.75,2.75,2.621,2.64,141643,0
2013-08-09,2.64,2.66,2.52,2.54,166257,0
2013-08-12,2.52,2.62,2.46,2.54,156170,0
2013-08-13,2.55,2.585,2.48,2.55,190254,0
2013-08-14,2.57,2.62,2.56,2.6,106341,0
2013-08-15,2.59,2.6,2.5,2.54,91927,0
2013-08-16,2.53,2.57,2.49,2.53,142265,0
2013-08-19,2.53,2.54,2.48,2.5,106708,0
2013-08-20,2.51,2.55,2.46,2.54,77967,0
2013-08-21,2.52,2.54,2.5,2.53,51641,0
2013-08-22,2.53,2.58,2.5,2.5201,86725,0
2013-08-23,2.55,2.55,2.47,2.48,71757,0
2013-08-26,2.5,2.5,2.46,2.47,78604,0
2013-08-27,2.45,2.5,2.42,2.44,87856,0
2013-08-28,2.45,2.4601,2.36,2.39,117354,0
2013-08-29,2.41,2.43,2.38,2.39,49436,0
2013-08-30,2.41,2.41,2.37,2.37,37944,0
2013-09-03,2.4,2.41,2.33,2.34,60759,0
2013-09-04,2.35,2.45,2.33,2.34,81141,0
2013-09-05,2.34,2.43,2.34,2.39,105183,0
2013-09-06,2.37,2.48,2.37,2.47,170916,0
2013-09-09,2.5,2.7699,2.5,2.73,414036,0
2013-09-10,2.75,2.8,2.73,2.77,204988,0
2013-09-11,2.74,2.82,2.73,2.74,122919,0
2013-09-12,2.7561,2.765,2.6,2.6,207084,0
2013-09-13,2.61,2.69,2.61,2.64,67060,0
2013-09-16,2.69,2.69,2.571,2.59,81261,0
2013-09-17,2.59,2.69,2.59,2.68,137041,0
2013-09-18,2.67,2.7,2.6,2.65,166944,0
2013-09-19,2.65,2.68,2.6,2.66,67625,0
2013-09-20,2.62,2.66,2.58,2.64,136872,0
2013-09-23,2.65,2.7,2.56,2.62,81266,0
2013-09-24,2.62,2.65,2.61,2.65,52100,0
2013-09-25,2.68,2.68,2.62,2.63,183500,0
2013-09-26,2.66,2.67,2.57,2.65,97934,0
2013-09-27,2.62,2.65,2.59,2.6,57100,0
2013-09-30,2.6,2.64,2.6,2.63,42100,0
2013-10-01,2.6,2.72,2.6,2.63,210400,0
2013-10-02,2.59,2.65,2.52,2.56,135300,0
2013-10-03,2.52,2.6,2.48,2.54,132300,0
2013-10-04,2.6,3.05,2.6,2.89,971800,0
2013-10-07,2.9,2.96,2.84,2.84,263900,0
2013-10-08,2.81,2.86,2.72,2.79,208300,0
2013-10-09,2.79,2.79,2.54,2.63,480700,0
2013-10-10,2.66,2.78,2.65,2.75,159900,0
2013-10-11,2.75,2.92,2.74,2.89,173300,0
2013-10-14,2.87,2.93,2.81,2.91,137100,0
2013-10-15,2.91,2.91,2.82,2.85,71900,0
2013-10-16,2.86,3.55,2.86,3.33,1348300,0
2013-10-17,3.43,3.7,3.31,3.65,788296,0
2013-10-18,3.7,3.95,3.52,3.75,864500,0
2013-10-21,3.79,3.8,3.47,3.69,422700,0
2013-10-22,3.7,3.85,3.65,3.71,214000,0
2013-10-23,3.7,3.76,3.52,3.65,338000,0
2013-10-24,3.63,3.66,3.53,3.6,152500,0
2013-10-25,3.62,3.7,3.57,3.65,384500,0
2013-10-28,3.7,4,3.67,3.94,570100,0
2013-10-29,3.95,4.13,3.75,3.83,613700,0
2013-10-30,3.85,3.95,3.73,3.79,492200,0
2013-10-31,4,4.17,3.78,3.85,979531,0
2013-11-01,3.88,3.93,3.61,3.69,467000,0
2013-11-04,3.63,3.68,3.38,3.46,472200,0
2013-11-05,3.46,3.49,3.33,3.42,226300,0
2013-11-06,3.44,3.44,3.28,3.3,287243,0
2013-11-07,3.28,3.42,3.26,3.3,199900,0
2013-11-08,3.3,3.43,3.24,3.41,166730,0
2013-11-11,3.41,3.49,3.29,3.3,241900,0
2013-11-12,2.93,3.18,2.91,3.17,3100900,0
2013-11-13,3.17,3.33,3.17,3.26,352400,0
2013-11-14,3.24,3.34,3.16,3.27,473800,0
2013-11-15,3.25,3.33,3.16,3.28,487286,0
2013-11-18,3.28,3.38,3.25,3.25,236400,0
2013-11-19,3.25,3.27,3.12,3.13,242900,0
2013-11-20,3.11,3.19,3.11,3.14,174100,0
2013-11-21,3.15,3.25,3.14,3.2,263028,0
2013-11-22,3.2,3.26,3.19,3.21,130800,0
2013-11-25,3.26,3.3,3.14,3.16,333225,0
2013-11-26,3.14,3.2,3.1,3.17,196900,0
2013-11-27,3.15,3.26,3.1,3.23,536681,0
2013-11-29,3.22,3.35,3.22,3.34,137628,0
2013-12-02,3.3,3.35,3.25,3.3,230930,0
2013-12-03,3.4,3.69,3.29,3.48,595000,0
2013-12-04,3.5,3.6,3.4,3.44,259900,0
2013-12-05,3.44,3.44,3.33,3.35,204500,0
2013-12-06,3.4,3.51,3.39,3.49,359025,0
2013-12-09,3.49,3.5,3.39,3.41,169200,0
2013-12-10,3.42,3.54,3.36,3.48,338711,0
2013-12-11,3.5,3.5,3.36,3.41,212804,0
2013-12-12,3.4,3.52,3.37,3.39,80600,0
2013-12-13,3.36,3.54,3.36,3.53,270800,0
2013-12-16,3.54,3.7,3.5,3.61,437400,0
2013-12-17,3.65,3.65,3.47,3.48,242900,0
2013-12-18,3.45,3.57,3.44,3.52,107400,0
2013-12-19,3.54,3.69,3.47,3.66,197454,0
2013-12-20,3.64,3.71,3.54,3.71,212500,0
2013-12-23,3.73,3.75,3.6,3.63,237400,0
2013-12-24,3.62,3.7,3.61,3.67,60994,0
2013-12-26,3.66,3.73,3.65,3.68,159300,0
2013-12-27,3.6,4.05,3.58,3.86,946700,0
2013-12-30,3.89,4.06,3.75,3.79,747700,0
2013-12-31,3.8,4.05,3.8,3.95,647000,0
2014-01-02,4.04,4.28,3.96,4.24,1390223,0
2014-01-03,4.28,4.46,4.23,4.45,1064393,0
2014-01-06,4.51,4.689,4.41,4.64,1050777,0
2014-01-07,4.66,4.9,4.53,4.61,1495500,0
2014-01-08,4.7,4.78,4.52,4.66,640100,0
2014-01-09,4.75,4.75,4.2,4.42,1131539,0
2014-01-10,4.34,4.45,4.26,4.44,438978,0
2014-01-13,4.45,4.49,4.27,4.33,399000,0
2014-01-14,4.37,4.62,4.37,4.6,563971,0
2014-01-15,4.64,4.93,4.6,4.91,701800,0
2014-01-16,4.91,5,4.73,4.87,711800,0
2014-01-17,4.9,4.92,4.75,4.77,312600,0
2014-01-21,4.85,4.88,4.71,4.8,321771,0
2014-01-22,4.8,4.8,4.52,4.57,526700,0
2014-01-23,4.56,4.56,4.32,4.49,658600,0
2014-01-24,4.47,4.57,4.38,4.39,453300,0
2014-01-27,4.4,4.46,4.25,4.32,560800,0
2014-01-28,4.35,4.41,4.29,4.39,359900,0
2014-01-29,4.34,4.3688,4.18,4.25,508836,0
2014-01-30,4.31,4.49,4.31,4.47,713300,0
2014-01-31,4.39,4.77,4.38,4.73,904700,0
2014-02-03,4.76,4.78,4.41,4.43,780463,0
2014-02-04,4.45,4.72,4.38,4.41,914300,0
2014-02-05,4.5,4.58,4.27,4.55,1036297,0
2014-02-06,4.73,4.78,4.2,4.45,1579743,0
2014-02-07,4.55,4.55,4.38,4.47,798589,0
2014-02-10,4.51,4.6,4.43,4.58,768074,0
2014-02-11,4.6,4.6,4.5021,4.58,412182,0
2014-02-12,4.6,4.7,4.56,4.64,663252,0
2014-02-13,4.6,5.02,4.6,4.82,2069132,0
2014-02-14,4.91,5.02,4.7708,5.01,1035134,0
2014-02-18,5.02,5.48,5,5.29,1802426,0
2014-02-19,5.18,5.45,5.06,5.1,1408231,0
2014-02-20,5.1,5.2,5,5.16,771839,0
2014-02-21,5.22,5.24,5,5.1,810066,0
2014-02-24,5.15,5.24,5.11,5.14,692783,0
2014-02-25,5.15,5.16,5.06,5.11,381567,0
2014-02-26,5.12,5.41,5.1,5.33,905082,0
2014-02-27,5.28,5.36,5.24,5.28,337165,0
2014-02-28,5.31,5.31,5,5.09,851104,0
2014-03-03,5.02,5.29,4.94,5.17,805630,0
2014-03-04,5.2,5.27,5.0645,5.15,506585,0
2014-03-05,5.1,5.24,5.1,5.18,271424,0
2014-03-06,5.2,5.25,5.02,5.07,551033,0
2014-03-07,5.12,5.15,4.75,4.93,1212215,0
2014-03-10,4.94,5.06,4.931,5.04,463262,0
2014-03-11,5.02,5.06,4.8205,4.84,739323,0
2014-03-12,4.84,4.91,4.7,4.76,1326247,0
2014-03-13,4.78,4.89,4.73,4.77,466727,0
2014-03-14,4.73,4.95,4.73,4.89,513164,0
2014-03-17,4.92,4.96,4.86,4.92,353215,0
2014-03-18,5.09,5.44,4.95,5.44,1502860,0
2014-03-19,5.44,5.62,5.31,5.4,1114792,0
2014-03-20,5.4,5.4,5.3,5.38,303106,0
2014-03-21,5.38,5.42,5.15,5.31,543610,0
2014-03-24,5.26,5.31,4.83,4.97,1112956,0
2014-03-25,5,5.07,4.85,4.93,468592,0
2014-03-26,4.95,4.97,4.76,4.77,604300,0
2014-03-27,4.75,4.96,4.63,4.9,1543935,0
2014-03-28,4.96,5.19,4.9201,5.18,867545,0
2014-03-31,5.2,5.38,5.13,5.21,726176,0
2014-04-01,5.24,5.35,5.17,5.35,506394,0
2014-04-02,5.4,5.59,5.23,5.54,1171519,0
2014-04-03,5.53,5.67,5.3,5.38,1146281,0
2014-04-04,5.41,5.4399,5.05,5.09,741531,0
2014-04-07,5.05,5.15,4.87,4.98,803131,0
2014-04-08,4.97,5.1,4.85,4.86,863414,0
2014-04-09,4.91,5.19,4.9,5.18,494870,0
2014-04-10,5.15,5.25,4.85,4.9,709638,0
2014-04-11,4.85,4.959,4.8,4.89,601234,0
2014-04-14,4.99,5.045,4.77,4.85,536908,0
2014-04-15,4.85,4.97,4.69,4.87,597467,0
2014-04-16,4.9533,5.005,4.75,4.96,445729,0
2014-04-17,4.97,5.13,4.94,5.08,417231,0
2014-04-21,5.1,5.18,5,5.17,442430,0
2014-04-22,5.13,5.35,5.08,5.29,472553,0
2014-04-23,5.25,5.3,5.17,5.2,287825,0
2014-04-24,5.25,5.29,5.03,5.14,340857,0
2014-04-25,5.14,5.16,4.91,4.94,444269,0
2014-04-28,4.99,5,4.75,4.82,492220,0
2014-04-29,4.87,4.949,4.75,4.77,533073,0
2014-04-30,4.75,4.84,4.72,4.73,480992,0
2014-05-01,4.03,4.03,3.61,3.77,4486960,0
2014-05-02,3.81,3.86,3.4401,3.68,1857275,0
2014-05-05,3.63,3.63,3.5,3.55,832323,0
2014-05-06,3.5,3.55,3.48,3.5,792218,0
2014-05-07,3.5,3.55,3.3,3.33,953414,0
2014-05-08,3.31,3.37,3.27,3.33,769912,0
2014-05-09,3.34,3.36,3.1,3.25,980718,0
2014-05-12,3.28,3.46,3.25,3.44,631957,0
2014-05-13,3.45,3.67,3.41,3.58,773903,0
2014-05-14,3.6,3.67,3.48,3.48,477136,0
2014-05-15,3.47,3.52,3.36,3.49,678360,0
2014-05-16,3.66,4.11,3.59,4.11,1834514,0
2014-05-19,4.12,4.15,3.81,3.9,2018224,0
2014-05-20,3.94,4.1199,3.85,3.91,788903,0
2014-05-21,3.9,3.92,3.7,3.73,891083,0
2014-05-22,3.81,3.85,3.7,3.82,349451,0
2014-05-23,3.84,4.08,3.8,3.92,456377,0
2014-05-27,3.95,4.15,3.95,4.12,768247,0
2014-05-28,4.15,4.1699,4.06,4.07,284403,0
2014-05-29,4.05,4.39,4.05,4.36,439603,0
2014-05-30,4.39,4.39,4.1599,4.26,356687,0
2014-06-02,4.27,4.39,4.22,4.37,367815,0
2014-06-03,4.34,4.7,4.23,4.56,833104,0
2014-06-04,4.7,4.99,4.63,4.97,961029,0
2014-06-05,4.98,5.1,4.74,5.02,663755,0
2014-06-06,5.02,5.11,4.84,5.02,617646,0
2014-06-09,4.99,5.045,4.85,4.87,402365,0
2014-06-10,4.97,4.97,4.78,4.8,311100,0
2014-06-11,4.79,4.91,4.61,4.83,490863,0
2014-06-12,5.05,5.1,4.84,4.96,376650,0
2014-06-13,4.96,5.2,4.91,5.18,542571,0
2014-06-16,5.15,5.2,5.02,5.13,341282,0
2014-06-17,5.14,5.47,5.14,5.44,784624,0
2014-06-18,5.48,5.48,5.26,5.309,431021,0
2014-06-19,5.36,5.36,5.12,5.14,307569,0
2014-06-20,5.11,5.4,5.05,5.38,511538,0
2014-06-23,5.45,5.45,5.16,5.18,561937,0
2014-06-24,5.18,5.25,4.87,4.9,745409,0
2014-06-25,4.86,4.99,4.65,4.78,756046,0
2014-06-26,4.8,5,4.66,4.94,630926,0
2014-06-27,4.89,5.13,4.81,4.94,7942137,0
2014-06-30,4.97,5.17,4.81,5.17,813166,0
2014-07-01,5.2,5.3,5.0719,5.28,549554,0
2014-07-02,5.15,5.3,5.15,5.18,500200,0
2014-07-03,5.24,5.28,5.15,5.25,232381,0
2014-07-07,5.21,5.26,5.05,5.12,404855,0
2014-07-08,5.07,5.07,4.7502,4.93,722064,0
2014-07-09,4.93,5,4.86,4.93,278969,0
2014-07-10,4.89,4.98,4.72,4.81,484937,0
2014-07-11,4.82,4.89,4.7,4.76,434484,0
2014-07-14,4.79,4.794,4.59,4.59,595504,0
2014-07-15,4.45,4.63,4.41,4.5,558703,0
2014-07-16,4.49,4.67,4.43,4.46,401588,0
2014-07-17,4.42,4.42,4.01,4.03,801065,0
2014-07-18,4,4.33,4,4.3,614669,0
2014-07-21,4.21,4.22,4.08,4.14,366093,0
2014-07-22,4.15,4.48,4.15,4.24,224360,0
2014-07-23,4.26,4.3015,4.15,4.16,182017,0
2014-07-24,4.16,4.2199,4.07,4.13,244852,0
2014-07-25,4.08,4.15,4.06,4.09,381513,0
2014-07-28,4.2,4.2,3.74,3.91,1617253,0
2014-07-29,3.85,4.07,3.85,4.02,534172,0
2014-07-30,4.07,4.24,4.01,4.23,984464,0
2014-07-31,3.34,3.52,3.07,3.4,3391612,0
2014-08-01,3.41,3.45,3.25,3.32,1064934,0
2014-08-04,3.3,3.39,3.3,3.39,709208,0
2014-08-05,3.45,3.7,3.415,3.52,879617,0
2014-08-06,3.49,3.63,3.39,3.44,682832,0
2014-08-07,3.46,3.48,3.38,3.41,508784,0
2014-08-08,3.36,3.48,3.35,3.48,438089,0
2014-08-11,3.52,3.55,3.41,3.52,310050,0
2014-08-12,3.52,3.54,3.42,3.47,190358,0
2014-08-13,3.47,3.51,3.39,3.41,324826,0
2014-08-14,3.39,3.43,3.35,3.36,368554,0
2014-08-15,3.37,3.47,3.32,3.35,437991,0
2014-08-18,3.38,3.48,3.35,3.48,264707,0
2014-08-19,3.48,3.57,3.45,3.56,285415,0
2014-08-20,3.56,3.58,3.46,3.51,183916,0
2014-08-21,3.52,3.54,3.42,3.46,229157,0
2014-08-22,3.48,3.49,3.38,3.48,217077,0
2014-08-25,3.49,3.78,3.475,3.63,364527,0
2014-08-26,3.67,3.685,3.43,3.47,407979,0
2014-08-27,3.48,3.54,3.36,3.5,366121,0
2014-08-28,3.47,3.49,3.38,3.39,282961,0
2014-08-29,3.38,3.43,3.35,3.39,319392,0
2014-09-02,3.39,3.43,3.35,3.38,202110,0
2014-09-03,3.4,3.44,3.25,3.27,389064,0
2014-09-04,3.27,3.36,3.25,3.25,196341,0
2014-09-05,3.22,3.33,3.21,3.27,287509,0
2014-09-08,3.27,3.47,3.25,3.38,338389,0
2014-09-09,3.39,3.39,3.25,3.26,253381,0
2014-09-10,3.27,3.38,3.27,3.34,306335,0
2014-09-11,3.31,3.41,3.31,3.38,217786,0
2014-09-12,3.39,3.43,3.3,3.37,234230,0
2014-09-15,3.35,3.3507,3.12,3.2,1045901,0
2014-09-16,3.19,3.23,3.121,3.21,355387,0
2014-09-17,3.2,3.28,3.19,3.26,229429,0
2014-09-18,3.27,3.43,3.24,3.31,244330,0
2014-09-19,3.32,3.38,3.1,3.21,1106305,0
2014-09-22,3.17,3.19,3.12,3.16,397815,0
2014-09-23,3.15,3.207,3.12,3.15,292026,0
2014-09-24,3.17,3.235,3.14,3.21,226909,0
2014-09-25,3.19,3.23,3.1,3.14,230642,0
2014-09-26,3.14,3.1501,2.92,3.03,541359,0
2014-09-29,2.94,3.121,2.92,3.03,314738,0
2014-09-30,3.01,3.11,2.98,2.99,408887,0
2014-10-01,2.96,2.97,2.763,2.89,939163,0
2014-10-02,2.87,3.019,2.81,2.96,336973,0
2014-10-03,3.02,3.02,2.9337,2.99,172902,0
2014-10-06,2.98,3.01,2.8,2.86,411656,0
2014-10-07,2.96,2.96,2.77,2.78,377345,0
2014-10-08,2.76,3.03,2.75,2.99,466655,0
2014-10-09,2.99,3.01,2.82,2.83,335263,0
2014-10-10,2.79,2.8,2.6,2.61,582849,0
2014-10-13,2.61,2.7,2.55,2.55,291971,0
2014-10-14,2.54,2.71,2.535,2.54,315469,0
2014-10-15,2.51,2.69,2.5,2.65,384156,0
2014-10-16,2.6,2.83,2.6,2.74,322272,0
2014-10-17,2.8,2.83,2.61,2.63,280436,0
2014-10-20,2.59,2.6984,2.56,2.6,180878,0
2014-10-21,2.63,2.71,2.62,2.71,134255,0
2014-10-22,2.72,2.76,2.6,2.6,203177,0
2014-10-23,2.67,2.69,2.6,2.64,176461,0
2014-10-24,2.65,2.6973,2.6,2.62,192520,0
2014-10-27,2.61,2.78,2.57,2.74,453599,0
2014-10-28,2.78,2.98,2.72,2.96,545159,0
2014-10-29,3.02,3.04,2.9,2.97,494670,0
2014-10-30,2.96,2.96,2.75,2.84,636578,0
2014-10-31,2.89,2.93,2.76,2.88,564750,0
2014-11-03,2.84,2.97,2.82,2.84,256860,0
2014-11-04,2.79,3.13,2.79,3.1,592575,0
2014-11-05,3.11,3.17,2.94,2.96,425599,0
2014-11-06,2.99,3.04,2.94,3.03,191264,0
2014-11-07,3.03,3.04,2.91,3.04,114396,0
2014-11-10,3.08,3.135,3.046,3.11,323049,0
2014-11-11,3.12,3.15,3.05,3.13,146583,0
2014-11-12,3.1,3.2,3.09,3.19,237028,0
2014-11-13,3.21,3.29,3.139,3.17,281242,0
2014-11-14,3.18,3.2,3.13,3.2,148811,0
2014-11-17,3.2,3.2378,3.14,3.18,289996,0
2014-11-18,3.2,3.265,3.14,3.2,177301,0
2014-11-19,3.18,3.23,3.16,3.17,148482,0
2014-11-20,3.15,3.27,3.14,3.21,306877,0
2014-11-21,3.26,3.28,3.19,3.2,260313,0
2014-11-24,3.21,3.27,3.18,3.2,204945,0
2014-11-25,3.2,3.2,3.05,3.1,299786,0
2014-11-26,3.07,3.13,3.03,3.06,191537,0
2014-11-28,3.06,3.09,2.99,3.02,250586,0
2014-12-01,3.03,3.03,2.85,2.85,336571,0
2014-12-02,2.87,2.98,2.865,2.91,161536,0
2014-12-03,2.9,2.92,2.77,2.8,399253,0
2014-12-04,2.79,2.87,2.7694,2.82,255196,0
2014-12-05,2.83,2.9685,2.8,2.93,393722,0
2014-12-08,2.92,2.9299,2.8,2.84,298078,0
2014-12-09,2.85,2.95,2.68,2.95,319014,0
2014-12-10,2.93,2.99,2.83,2.91,275433,0
2014-12-11,2.91,2.969,2.85,2.91,173158,0
2014-12-12,2.85,2.94,2.85,2.9,138531,0
2014-12-15,2.89,2.93,2.83,2.9,256343,0
2014-12-16,2.89,3.01,2.86,2.9,179814,0
2014-12-17,2.9,3.14,2.9,3.12,290602,0
2014-12-18,3.15,3.2,3.06,3.2,206309,0
2014-12-19,3.18,3.18,3.03,3.09,490463,0
2014-12-22,3.08,3.175,3.05,3.16,169541,0
2014-12-23,3.16,3.2,3.0932,3.15,251493,0
2014-12-24,3.16,3.19,3.08,3.16,95679,0
2014-12-26,3.15,3.27,3.1398,3.2,279666,0
2014-12-29,3.21,3.25,3.13,3.16,138280,0
2014-12-30,3.15,3.25,3.125,3.17,211078,0
2014-12-31,3.18,3.2,3.14,3.14,194255,0
2015-01-02,3.18,3.28,3.13,3.27,274360,0
2015-01-05,3.23,3.29,3.12,3.16,148547,0
2015-01-06,3.2,3.2,2.9,2.975,336990,0
2015-01-07,2.98,3,2.8,2.89,292241,0
2015-01-08,2.9,2.94,2.84,2.9,199522,0
2015-01-09,2.89,2.96,2.81,2.82,194804,0
2015-01-12,2.82,2.86,2.71,2.81,206008,0
2015-01-13,2.81,2.87,2.62,2.72,316757,0
2015-01-14,2.67,2.78,2.67,2.71,168713,0
2015-01-15,2.73,2.73,2.61,2.62,244982,0
2015-01-16,2.61,2.73,2.61,2.72,225783,0
2015-01-20,2.75,2.76,2.69,2.705,145824,0
2015-01-21,2.75,2.85,2.67,2.73,198338,0
2015-01-22,2.74,2.79,2.7,2.76,201368,0
2015-01-23,2.77,2.79,2.7,2.73,130827,0
2015-01-26,2.7,2.82,2.7,2.77,148846,0
2015-01-27,2.79,2.83,2.7,2.71,174130,0
2015-01-28,2.75,3.05,2.7224,2.79,579582,0
2015-01-29,2.8,2.97,2.8,2.97,427792,0
2015-01-30,2.93,2.98,2.85,2.85,309722,0
2015-02-02,2.88,2.89,2.73,2.74,270569,0
2015-02-03,2.78,2.94,2.78,2.92,356348,0
2015-02-04,2.93,3.09,2.9,2.93,487387,0
2015-02-05,2.06,2.31,2.06,2.19,3425472,0
2015-02-06,2.23,2.29,2.161,2.29,1134700,0
2015-02-09,2.3,2.3,2.2,2.21,369485,0
2015-02-10,2.24,2.3,2.16,2.18,682671,0
2015-02-11,2.16,2.27,2.15,2.21,774823,0
2015-02-12,2.2,2.23,2.15,2.16,768173,0
2015-02-13,2.12,2.18,2.12,2.17,477205,0
2015-02-17,2.11,2.19,2.11,2.17,404472,0
2015-02-18,2.16,2.18,2.14,2.155,411281,0
2015-02-19,2.17,2.17,2.14,2.16,412862,0
2015-02-20,2.18,2.18,2.11,2.15,340928,0
2015-02-23,2.15,2.17,2,2.02,961425,0
2015-02-24,2.04,2.05,1.97,1.97,653385,0
2015-02-25,1.99,2,1.96,1.97,425562,0
2015-02-26,1.96,2.03,1.96,2,253172,0
2015-02-27,1.99,2.02,1.88,1.91,521023,0
2015-03-02,1.93,2.06,1.91,2.04,431700,0
2015-03-03,2.04,2.05,1.95,1.95,314800,0
2015-03-04,1.93,2,1.92,1.96,190100,0
2015-03-05,1.95,1.98,1.9,1.92,392700,0
2015-03-06,1.88,1.96,1.88,1.89,322900,0
2015-03-09,2.03,2.03,1.81,1.88,476700,0
2015-03-10,1.91,1.91,1.8,1.83,272600,0
2015-03-11,1.83,1.88,1.82,1.86,139700,0
2015-03-12,1.88,1.88,1.82,1.85,216500,0
2015-03-13,1.85,1.87,1.83,1.87,108300,0
2015-03-16,1.87,1.88,1.8,1.81,264300,0
2015-03-17,1.85,1.85,1.8,1.82,99700,0
2015-03-18,1.82,1.85,1.82,1.85,221500,0
2015-03-19,1.85,1.9,1.83,1.88,182400,0
2015-03-20,1.89,1.91,1.84,1.86,334400,0
2015-03-23,1.84,1.88,1.84,1.86,192100,0
2015-03-24,1.85,1.94,1.84,1.91,218700,0
2015-03-25,1.9,1.94,1.84,1.84,197000,0
2015-03-26,1.83,1.87,1.83,1.86,97400,0
2015-03-27,1.85,1.94,1.82,1.93,199900,0
2015-03-30,1.92,1.94,1.86,1.9,172100,0
2015-03-31,1.9,1.93,1.87,1.93,157526,0
2015-04-01,1.94,1.94,1.88,1.91,109600,0
2015-04-02,1.95,1.95,1.91,1.93,124100,0
2015-04-06,1.93,1.94,1.91,1.93,120700,0
2015-04-07,1.92,2.12,1.92,2.05,788456,0
2015-04-08,2.04,2.08,2.01,2.03,168900,0
2015-04-09,2.06,2.18,2.05,2.06,281247,0
2015-04-10,2.08,2.08,1.98,1.98,279300,0
2015-04-13,1.99,1.99,1.94,1.95,260100,0
2015-04-14,1.93,1.95,1.91,1.91,215700,0
2015-04-15,1.9,2.02,1.9,1.96,170117,0
2015-04-16,1.96,2.12,1.95,2.06,329572,0
2015-04-17,2.05,2.06,2.03,2.05,207500,0
2015-04-20,2.07,2.11,2.04,2.1,156643,0
2015-04-21,2.08,2.08,2.04,2.07,98835,0
2015-04-22,2.05,2.08,2.04,2.05,89191,0
2015-04-23,2.04,2.08,2,2.01,148000,0
2015-04-24,2,2.02,1.95,1.97,214658,0
2015-04-27,1.97,1.99,1.95,1.95,201700,0
2015-04-28,1.97,2.08,1.97,2.04,293248,0
2015-04-29,2.03,2.06,2,2.01,268700,0
2015-04-30,1.9,1.91,1.68,1.76,1220900,0
2015-05-01,1.8,1.81,1.68,1.7,675300,0
2015-05-04,1.68,1.75,1.68,1.71,241700,0
2015-05-05,1.7,1.71,1.51,1.65,716000,0
2015-05-06,1.64,1.64,1.6,1.64,186035,0
2015-05-07,1.63,1.72,1.525,1.7,734200,0
2015-05-08,1.74,1.74,1.59,1.61,549100,0
2015-05-11,1.58,1.66,1.56,1.64,199300,0
2015-05-12,1.65,1.65,1.58,1.61,199389,0
2015-05-13,1.65,1.74,1.65,1.67,252500,0
2015-05-14,1.74,1.74,1.65,1.7,275600,0
2015-05-15,1.69,1.69,1.62,1.63,242609,0
2015-05-18,1.6,1.63,1.6,1.63,271072,0
2015-05-19,1.63,1.64,1.6,1.61,164455,0
2015-05-20,1.64,1.64,1.57,1.59,180200,0
2015-05-21,1.6,1.62,1.53,1.54,228800,0
2015-05-22,1.56,1.61,1.52,1.55,199700,0
2015-05-26,1.52,1.54,1.49,1.53,231721,0
2015-05-27,1.52,1.58,1.49,1.57,263900,0
2015-05-28,1.54,1.56,1.51,1.55,107967,0
2015-05-29,1.54,1.56,1.5,1.52,106000,0
2015-06-01,1.54,1.54,1.47,1.49,303346,0
2015-06-02,1.49,1.53,1.48,1.51,319124,0
2015-06-03,1.51,1.66,1.51,1.63,382000,0
2015-06-04,1.62,1.65,1.58,1.58,270900,0
2015-06-05,1.58,1.61,1.53,1.59,149800,0
2015-06-08,1.58,1.59,1.55,1.56,109500,0
2015-06-09,1.58,1.58,1.54,1.57,117766,0
2015-06-10,1.6,1.65,1.58,1.64,159009,0
2015-06-11,1.63,1.65,1.59,1.61,224866,0
2015-06-12,1.62,1.62,1.51,1.55,252300,0
2015-06-15,1.56,1.59,1.52,1.55,187700,0
2015-06-16,1.55,1.61,1.53,1.59,301800,0
2015-06-17,1.61,1.62,1.57,1.58,126600,0
2015-06-18,1.59,1.68,1.57,1.67,350900,0
2015-06-19,1.65,1.65,1.6,1.6,318500,0
2015-06-22,1.61,1.64,1.58,1.63,185200,0
2015-06-23,1.62,1.67,1.62,1.67,116332,0
2015-06-24,1.66,1.67,1.64,1.66,110400,0
2015-06-25,1.68,1.69,1.65,1.69,164100,0
2015-06-26,1.7,1.7,1.55,1.61,7331900,0
2015-06-29,1.6,1.62,1.53,1.57,452400,0
2015-06-30,1.59,1.62,1.57,1.59,239691,0
2015-07-01,1.6,1.6,1.52,1.53,173500,0
2015-07-02,1.53,1.57,1.52,1.53,159000,0
2015-07-06,1.53,1.54,1.5,1.52,187100,0
2015-07-07,1.53,1.55,1.52,1.53,152700,0
2015-07-08,1.53,1.53,1.48,1.5,196000,0
2015-07-09,1.53,1.54,1.45,1.47,142200,0
2015-07-10,1.47,1.55,1.45,1.51,180000,0
2015-07-13,1.54,1.58,1.51,1.58,96600,0
2015-07-14,1.59,1.65,1.58,1.63,142865,0
2015-07-15,1.63,1.68,1.63,1.67,181742,0
2015-07-16,1.67,1.75,1.66,1.68,142600,0
2015-07-17,1.68,1.71,1.61,1.62,129100,0
2015-07-20,1.65,1.72,1.55,1.58,80500,0
2015-07-21,1.59,1.64,1.48,1.5,127000,0
2015-07-22,1.51,1.51,1.41,1.42,268200,0
2015-07-23,1.42,1.47,1.3,1.33,356300,0
2015-07-24,1.33,1.39,1.31,1.33,223100,0
2015-07-27,1.29,1.29,0.95,1.11,493500,0
2015-07-28,1.1,1.17,1.07,1.11,222500,0
2015-07-29,1.2,1.29,1.15,1.15,280200,0
2015-07-30,1.22,1.89,1.22,1.52,3585400,0
2015-07-31,1.52,1.58,1.35,1.36,567400,0
2015-08-03,1.36,1.38,1.3101,1.35,186835,0
2015-08-04,1.34,1.35,1.25,1.25,191600,0
2015-08-05,1.25,1.3,1.25,1.26,119500,0
2015-08-06,1.28,1.44,1.26,1.36,244222,0
2015-08-07,1.35,1.35,1.27,1.3,105800,0
2015-08-10,1.3,1.41,1.3,1.41,102700,0
2015-08-11,1.39,1.517,1.3,1.5,385560,0
2015-08-12,1.49,1.49,1.38,1.46,97600,0
2015-08-13,1.46,1.5,1.44,1.49,82500,0
2015-08-14,1.5,1.5,1.44,1.46,39000,0
2015-08-17,1.44,1.44,1.42,1.42,42500,0
2015-08-18,1.42,1.44,1.36,1.38,42100,0
2015-08-19,1.37,1.41,1.35,1.36,81800,0
2015-08-20,1.34,1.36,1.32,1.33,35700,0
2015-08-21,1.32,1.33,1.3,1.32,94400,0
2015-08-24,1.28,1.31,1.23,1.26,148477,0
2015-08-25,1.28,1.35,1.23,1.23,138800,0
2015-08-26,1.28,1.28,1.2,1.26,73100,0
2015-08-27,1.28,1.35,1.25,1.32,83100,0
2015-08-28,1.3,1.33,1.28,1.31,123700,0
2015-08-31,1.31,1.36,1.3,1.35,94400,0
2015-09-01,1.32,1.38,1.3,1.37,39300,0
2015-09-02,1.38,1.38,1.36,1.37,46800,0
2015-09-03,1.38,1.46,1.34,1.45,127300,0
2015-09-04,1.44,1.7,1.44,1.64,371300,0
2015-09-08,1.64,1.68,1.6,1.65,88500,0
2015-09-09,1.64,1.79,1.64,1.7,247500,0
2015-09-10,1.7,1.82,1.6999,1.8,234635,0
2015-09-11,1.79,1.94,1.79,1.89,336600,0
2015-09-14,1.92,2.03,1.8,1.93,541300,0
2015-09-15,1.96,1.96,1.83,1.85,166600,0
2015-09-16,1.6,1.82,1.6,1.68,388500,0
2015-09-17,1.69,1.81,1.68,1.79,122006,0
2015-09-18,1.74,1.85,1.72,1.76,130600,0
2015-09-21,1.79,1.84,1.77,1.78,188900,0
2015-09-22,1.78,1.78,1.71,1.75,68800,0
2015-09-23,1.74,1.74,1.7,1.7,120238,0
2015-09-24,1.7,1.7,1.64,1.64,84282,0
2015-09-25,1.66,1.68,1.63,1.65,55200,0
2015-09-28,1.61,1.64,1.55,1.57,160016,0
2015-09-29,1.54,1.68,1.54,1.54,146900,0
2015-09-30,1.57,1.61,1.56,1.59,65400,0
2015-10-01,1.52,1.59,1.49,1.5,159500,0
2015-10-02,1.48,1.58,1.48,1.55,72300,0
2015-10-05,1.58,1.69,1.57,1.63,146306,0
2015-10-06,1.62,1.75,1.62,1.73,101000,0
2015-10-07,1.75,1.79,1.68,1.69,94400,0
2015-10-08,1.65,1.7,1.65,1.7,80100,0
2015-10-09,1.68,1.77,1.68,1.71,156700,0
2015-10-12,1.69,1.71,1.65,1.65,48688,0
2015-10-13,1.66,1.69,1.64,1.68,50000,0
2015-10-14,1.68,1.69,1.67,1.68,37200,0
2015-10-15,1.68,1.68,1.54,1.64,263000,0
2015-10-16,1.61,1.67,1.6,1.6,82700,0
2015-10-19,1.6,1.6409,1.58,1.62,43181,0
2015-10-20,1.6016,1.64,1.56,1.59,36332,0
2015-10-21,1.6,1.6,1.51,1.51,105200,0
2015-10-22,1.5,1.58,1.5,1.55,93100,0
2015-10-23,1.55,1.61,1.49,1.51,156000,0
2015-10-26,1.49,1.54,1.49,1.52,93100,0
2015-10-27,1.49,1.56,1.49,1.5,84500,0
2015-10-28,1.5,1.56,1.5,1.53,57500,0
2015-10-29,1.51,1.52,1.42,1.42,243300,0
2015-10-30,1.44,1.44,1.37,1.38,157200,0
2015-11-02,1.39,1.42,1.3566,1.4,113406,0
2015-11-03,1.4,1.45,1.4,1.44,97500,0
2015-11-04,1.46,1.46,1.41,1.43,69596,0
2015-11-05,1.4,1.42,1.31,1.34,164800,0
2015-11-06,1.34,1.36,1.3,1.34,145400,0
2015-11-09,1.31,1.36,1.31,1.36,44167,0
2015-11-10,1.36,1.36,1.31,1.31,63000,0
2015-11-11,1.32,1.34,1.27,1.29,128500,0
2015-11-12,1.28,1.32,1.24,1.27,198100,0
2015-11-13,1.27,1.3,1.17,1.23,176600,0
2015-11-16,1.21,1.25,1.21,1.22,58700,0
2015-11-17,1.19,1.31,1.18,1.27,272700,0
2015-11-18,1.27,1.42,1.27,1.28,276800,0
2015-11-19,1.28,1.32,1.26,1.27,86400,0
2015-11-20,1.27,1.32,1.25,1.28,108900,0
2015-11-23,1.26,1.28,1.21,1.27,143100,0
2015-11-24,1.27,1.32,1.23,1.31,137200,0
2015-11-25,1.31,1.32,1.28,1.32,101700,0
2015-11-27,1.31,1.31,1.29,1.31,14800,0
2015-11-30,1.3,1.34,1.26,1.31,197900,0
2015-12-01,1.28,1.32,1.28,1.32,98148,0
2015-12-02,1.32,1.33,1.28,1.29,57551,0
2015-12-03,1.29,1.3,1.25,1.27,105910,0
2015-12-04,1.27,1.27,1.25,1.26,94000,0
2015-12-07,1.24,1.26,1.22,1.24,98400,0
2015-12-08,1.24,1.245,1.22,1.22,69761,0
2015-12-09,1.22,1.24,1.17,1.21,117700,0
2015-12-10,1.2,1.21,1.12,1.19,157300,0
2015-12-11,1.18,1.2,1.15,1.15,115600,0
2015-12-14,1.14,1.15,1.09,1.1,358299,0
2015-12-15,1.1,1.24,1.09,1.2,292600,0
2015-12-16,1.18,1.25,1.15,1.2,212400,0
2015-12-17,1.22,1.24,1.17,1.19,44900,0
2015-12-18,1.18,1.21,1.16,1.21,56400,0
2015-12-21,1.19,1.25,1.08,1.18,272000,0
2015-12-22,1.17,1.22,1.16,1.18,213707,0
2015-12-23,1.18,1.25,1.18,1.24,218500,0
2015-12-24,1.2201,1.24,1.17,1.2,80496,0
2015-12-28,1.17,1.1999,1.13,1.16,220504,0
2015-12-29,1.14,1.2,1.14,1.18,228996,0
2015-12-30,1.17,1.18,1.14,1.14,123901,0
2015-12-31,1.14,1.18,1.12,1.13,358194,0
2016-01-04,1.12,1.29,1.12,1.26,202993,0
2016-01-05,1.2799,1.44,1.2799,1.38,313506,0
2016-01-06,1.36,1.39,1.22,1.22,242520,0
2016-01-07,1.2,1.26,1.2,1.22,119612,0
2016-01-08,1.22,1.25,1.2,1.2,79230,0
2016-01-11,1.2,1.22,1.11,1.13,177981,0
2016-01-12,1.14,1.18,1.12,1.13,210626,0
2016-01-13,1.17,1.17,1.12,1.13,126204,0
2016-01-14,1.14,1.24,1.14,1.22,119040,0
2016-01-15,1.2,1.2,1.14,1.17,143762,0
2016-01-19,1.19,1.22,1.16,1.17,188100,0
2016-01-20,1.15,1.21,1.12,1.2,295531,0
2016-01-21,1.2,1.22,1.16,1.19,101854,0
2016-01-22,1.21,1.3,1.19,1.3,212699,0
2016-01-25,1.31,1.35,1.28,1.28,96740,0
2016-01-26,1.31,1.31,1.21,1.24,159745,0
2016-01-27,1.25,1.28,1.14,1.18,232411,0
2016-01-28,1.16,1.28,1.16,1.28,125459,0
2016-01-29,1.28,1.32,1.26,1.29,150744,0
2016-02-01,1.3,1.325,1.29,1.29,65708,0
2016-02-02,1.28,1.38,1.28,1.38,109096,0
2016-02-03,1.38,1.38,1.3,1.36,107667,0
2016-02-04,1.36,1.38,1.31,1.38,69266,0
2016-02-05,1.37,1.39,1.33,1.33,76310,0
2016-02-08,1.33,1.33,1.22,1.26,179636,0
2016-02-09,1.2435,1.2524,1.2,1.21,70996,0
2016-02-10,1.21,1.3108,1.17,1.2,125778,0
2016-02-11,1.22,1.41,1.22,1.39,452685,0
2016-02-12,1.35,1.37,1.31,1.34,207595,0
2016-02-16,1.33,1.4,1.32,1.37,185550,0
2016-02-17,1.37,1.49,1.36,1.39,387316,0
2016-02-18,1.397,1.48,1.383,1.43,106184,0
2016-02-19,1.44,1.58,1.43,1.54,318046,0
2016-02-22,1.54,1.659,1.54,1.61,215457,0
2016-02-23,1.6,1.62,1.505,1.52,155860,0
2016-02-24,1.52,1.55,1.47,1.55,149324,0
2016-02-25,1.53,1.55,1.5001,1.54,61121,0
2016-02-26,1.57,1.57,1.51,1.54,108155,0
2016-02-29,1.51,1.62,1.51,1.62,174378,0
2016-03-01,1.63,1.63,1.5225,1.54,111691,0
2016-03-02,1.58,1.6,1.55,1.58,84252,0
2016-03-03,1.58,1.58,1.47,1.47,158904,0
2016-03-04,1.49,1.5,1.47,1.47,133561,0
2016-03-07,1.48,1.49,1.41,1.43,110523,0
2016-03-08,1.4,1.4301,1.35,1.37,178987,0
2016-03-09,1.38,1.41,1.38,1.39,113856,0
2016-03-10,1.4,1.4199,1.31,1.32,125150,0
2016-03-11,1.2,1.268,1.18,1.2,660331,0
2016-03-14,1.2,1.22,1.19,1.19,187136,0
2016-03-15,1.19,1.22,1.15,1.16,157467,0
2016-03-16,1.05,1.11,1.01,1.05,2766799,0
2016-03-17,1.03,1.13,1.03,1.1,587684,0
2016-03-18,1.09,1.13,1.08,1.13,444958,0
2016-03-21,1.11,1.13,1.08,1.08,222459,0
2016-03-22,1.1,1.11,1.09,1.11,154971,0
2016-03-23,1.11,1.1599,1.08,1.08,339206,0
2016-03-24,1.08,1.1,1.04,1.04,353103,0
2016-03-28,1.06,1.1099,1.05,1.06,218339,0
2016-03-29,1.07,1.08,1.06,1.07,160705,0
2016-03-30,1.07,1.14,1.07,1.11,208583,0
2016-03-31,1.11,1.11,1.06,1.06,371650,0
2016-04-01,1.07,1.11,1.06,1.06,168325,0
2016-04-04,1.07,1.11,1.07,1.11,255770,0
2016-04-05,1.11,1.12,1.08,1.08,165020,0
2016-04-06,1.1,1.12,1.07,1.07,118202,0
2016-04-07,1.07,1.11,1.07,1.09,39772,0
2016-04-08,1.1,1.12,1.06,1.06,135735,0
2016-04-11,1.06,1.09,1.06,1.08,100707,0
2016-04-12,1.09,1.1,1.08,1.09,54695,0
2016-04-13,1.08,1.11,1.08,1.09,142912,0
2016-04-14,1.09,1.1,1.06,1.09,148413,0
2016-04-15,1.07,1.09,0.9975,1.03,241402,0
2016-04-18,1.04,1.08,1.04,1.06,220661,0
2016-04-19,1.07,1.08,1.06,1.08,175678,0
2016-04-20,1.07,1.12,1.07,1.11,179343,0
2016-04-21,1.1,1.12,1.09,1.11,163019,0
2016-04-22,1.14,1.14,1.1,1.11,112034,0
2016-04-25,1.12,1.2,1.11,1.2,187154,0
2016-04-26,1.2,1.2199,1.15,1.15,152987,0
2016-04-27,1.15,1.18,1.11,1.11,158442,0
2016-04-28,1.12,1.15,1.07,1.09,133856,0
2016-04-29,1.11,1.14,1.07,1.1,99219,0
2016-05-02,1.08,1.17,1.08,1.12,147596,0
2016-05-03,1.12,1.179,1.09,1.12,131916,0
2016-05-04,1.14,1.14,1.08,1.09,243906,0
2016-05-05,1,1.15,0.9,0.95,1020937,0
2016-05-06,0.95,1,0.93,0.98,725019,0
2016-05-09,0.98,1.02,0.96,0.9999,278134,0
2016-05-10,0.99,1.01,0.97,0.9801,130611,0
2016-05-11,0.98,1,0.98,0.995,44204,0
2016-05-12,0.99,1.02,0.99,0.9989,61575,0
2016-05-13,1.01,1.03,1,1.02,109866,0
2016-05-16,1,1.01,0.98,0.98,160713,0
2016-05-17,0.98,1,0.955,0.965,142942,0
2016-05-18,0.977,0.9949,0.96,0.975,56222,0
2016-05-19,0.97,0.9799,0.96,0.97,59819,0
2016-05-20,0.96,1.01,0.96,1.01,98871,0
2016-05-23,1.01,1.02,0.97,1.01,123639,0
2016-05-24,1,1.05,1,1.02,131310,0
2016-05-25,1.0299,1.03,0.98,0.98,142507,0
2016-05-26,0.99,1.01,0.975,1.01,166488,0
2016-05-27,1.02,1.02,0.9802,0.9999,254094,0
2016-05-31,1,1.04,0.9901,1.02,81130,0
2016-06-01,1,1.02,0.98,0.99,83373,0
2016-06-02,1,1.01,0.99,0.99,62795,0
2016-06-03,0.99,1,0.9501,0.97,127865,0
2016-06-06,1.02,1.02,0.96,0.98,133861,0
2016-06-07,0.97,1.02,0.97,1.01,58819,0
2016-06-08,1.02,1.04,1,1.02,163119,0
2016-06-09,1.02,1.03,0.99,0.99,46280,0
2016-06-10,0.99,1,0.97,0.9818,25738,0
2016-06-13,0.98,1.01,0.98,1.01,83877,0
2016-06-14,1.01,1.01,0.97,0.97,78399,0
2016-06-15,0.98,0.9951,0.9799,0.98,83576,0
2016-06-16,0.9816,0.99,0.97,0.97,60348,0
2016-06-17,0.97,0.99,0.96,0.97,17061,0
2016-06-20,0.99,1,0.965,0.965,34475,0
2016-06-21,0.965,1,0.95,0.95,99964,0
2016-06-22,0.91,0.961,0.9,0.91,374222,0
2016-06-23,0.9101,0.95,0.9101,0.9209,86535,0
2016-06-24,0.9208,0.96,0.9,0.94,187105,0
2016-06-27,0.9247,0.9399,0.87,0.8899,145801,0
2016-06-28,0.8903,0.92,0.8903,0.92,139923,0
2016-06-29,0.9,0.93,0.89,0.93,72703,0
2016-06-30,0.91,1,0.91,0.97,88835,0
2016-07-01,1,1,0.94,0.94,58073,0
2016-07-05,0.9236,0.99,0.8911,0.9,113505,0
2016-07-06,0.91,0.95,0.91,0.9499,77101,0
2016-07-07,0.94,0.98,0.92,0.98,23957,0
2016-07-08,0.96,0.99,0.95,0.99,38745,0
2016-07-11,0.99,1.04,0.94,1.03,135852,0
2016-07-12,1.02,1.03,1.01,1.02,48265,0
2016-07-13,1.03,1.0301,0.972,0.9851,68703,0
2016-07-14,1,1,0.92,0.9431,258812,0
2016-07-15,0.96,0.96,0.9151,0.9383,62325,0
2016-07-18,0.943,0.9564,0.9012,0.9265,105066,0
2016-07-19,0.9101,0.9996,0.8948,0.9,278007,0
2016-07-20,0.9,0.9698,0.89,0.94,574178,0
2016-07-21,0.94,0.97,0.9,0.966,56883,0
2016-07-22,0.966,0.97,0.9201,0.9346,56638,0
2016-07-25,0.94,0.97,0.92,0.97,22731,0
2016-07-26,0.95,0.97,0.95,0.9501,57955,0
2016-07-27,0.96,0.98,0.9401,0.9403,48880,0
2016-07-28,0.95,0.9802,0.95,0.9771,58270,0
2016-07-29,0.96,0.99,0.94,0.9714,57899,0
2016-08-01,0.97,0.98,0.927,0.9501,60819,0
2016-08-02,0.96,0.99,0.9501,0.99,113730,0
2016-08-03,0.99,1,0.98,1,152798,0
2016-08-04,0.9,0.95,0.9,0.94,371484,0
2016-08-05,0.95,0.95,0.9111,0.93,83802,0
2016-08-08,0.93,0.96,0.93,0.95,30996,0
2016-08-09,0.95,0.95,0.9203,0.925,50507,0
2016-08-10,0.95,0.95,0.91,0.911,98675,0
2016-08-11,0.911,0.9295,0.9,0.9,95087,0
2016-08-12,0.9003,0.92,0.9,0.92,45650,0
2016-08-15,0.915,0.92,0.89,0.89,199916,0
2016-08-16,0.89,0.92,0.89,0.91,215400,0
2016-08-17,0.92,0.92,0.8901,0.9,62511,0
2016-08-18,0.89,0.91,0.89,0.9004,39018,0
2016-08-19,0.9004,0.9065,0.9001,0.9053,27170,0
2016-08-22,0.9,0.91,0.8902,0.9,74374,0
2016-08-23,0.9,0.9,0.89,0.8992,83777,0
2016-08-24,0.885,0.9,0.87,0.8799,194680,0
2016-08-25,0.87,0.8798,0.841,0.85,168788,0
2016-08-26,0.85,0.88,0.84,0.8599,104309,0
2016-08-29,0.85,0.88,0.85,0.88,75352,0
2016-08-30,0.87,0.88,0.87,0.8731,159578,0
2016-08-31,0.88,0.88,0.8,0.83,1105859,0
2016-09-01,0.88,0.88,0.85,0.8502,154155,0
2016-09-02,0.85,0.87,0.85,0.8654,226734,0
2016-09-06,0.88,0.8803,0.8678,0.8711,85601,0
2016-09-07,0.87,0.888,0.8632,0.8638,130240,0
2016-09-08,0.85,0.865,0.84,0.861,68268,0
2016-09-09,0.865,0.865,0.8247,0.8399,130749,0
2016-09-12,0.83,0.84,0.81,0.8176,86837,0
2016-09-13,0.81,0.82,0.79,0.81,247689,0
2016-09-14,0.81,0.82,0.7964,0.801,108480,0
2016-09-15,0.8086,0.82,0.7964,0.8107,162684,0
2016-09-16,0.8114,0.84,0.7964,0.84,156939,0
2016-09-19,0.83,0.84,0.801,0.801,49541,0
2016-09-20,0.78,0.8001,0.78,0.8,171069,0
2016-09-21,0.8,0.82,0.8,0.8001,36700,0
2016-09-22,0.79,0.82,0.78,0.79,181925,0
2016-09-23,0.8,0.8,0.78,0.7991,116278,0
2016-09-26,0.7913,0.8,0.76,0.7601,237900,0
2016-09-27,0.77,0.78,0.76,0.7641,123717,0
2016-09-28,0.77,0.8,0.751,0.76,196368,0
2016-09-29,0.751,0.787,0.751,0.78,102929,0
2016-09-30,0.78,0.787,0.753,0.7781,55412,0
2016-10-03,0.7595,0.8,0.7595,0.7901,83904,0
2016-10-04,0.7953,0.82,0.78,0.82,123205,0
2016-10-05,0.8153,0.8241,0.8099,0.82,30013,0
2016-10-06,0.8,0.86,0.8,0.85,161194,0
2016-10-07,0.838,0.87,0.83,0.8699,117904,0
2016-10-10,0.8771,0.88,0.8301,0.8766,36245,0
2016-10-11,0.9,0.9,0.86,0.9,121987,0
2016-10-12,0.9,0.9,0.89,0.8999,35417,0
2016-10-13,0.9,0.9,0.87,0.87,33513,0
2016-10-14,0.9,0.9,0.8301,0.87,102818,0
2016-10-17,0.88,0.8898,0.7806,0.83,110083,0
2016-10-18,0.8,0.84,0.7886,0.7918,92579,0
2016-10-19,0.7969,0.83,0.7902,0.8007,54169,0
2016-10-20,0.8199,0.8399,0.7994,0.8222,250465,0
2016-10-21,0.83,0.8377,0.8103,0.82,520549,0
2016-10-24,0.81,0.8299,0.8099,0.82,119315,0
2016-10-25,0.8105,0.83,0.81,0.81,246414,0
2016-10-26,0.8005,0.83,0.7901,0.799,62165,0
2016-10-27,0.8056,0.82,0.79,0.8104,87646,0
2016-10-28,0.82,0.8297,0.8002,0.8199,147713,0
2016-10-31,0.81,0.82,0.8,0.82,140934,0
2016-11-01,0.82,0.82,0.81,0.8198,75627,0
2016-11-02,0.83,0.83,0.76,0.76,260823,0
2016-11-03,0.76,0.8287,0.76,0.7812,296663,0
2016-11-04,0.8,0.8439,0.79,0.8005,423956,0
2016-11-07,0.79,0.8603,0.79,0.83,133403,0
2016-11-08,0.8353,0.85,0.8,0.8068,336219,0
2016-11-09,0.7914,0.82,0.7902,0.8,81063,0
2016-11-10,0.8081,0.8099,0.7623,0.7895,371388,0
2016-11-11,0.81,0.82,0.77,0.8,190191,0
2016-11-14,0.8067,0.81,0.7802,0.8001,67935,0
2016-11-15,0.8,0.8099,0.79,0.8,56690,0
2016-11-16,0.78,0.7912,0.78,0.7854,186225,0
2016-11-17,0.79,0.84,0.7899,0.7951,572998,0
2016-11-18,0.8,0.83,0.8,0.811,615443,0
2016-11-21,0.82,0.96,0.8105,0.93,873058,0
2016-11-22,0.98,0.9899,0.94,0.95,410625,0
2016-11-23,0.95,0.9899,0.92,0.9449,234004,0
2016-11-25,0.92,0.9598,0.92,0.94,107090,0
2016-11-28,0.94,0.97,0.92,0.94,272682,0
2016-11-29,0.93,0.9489,0.91,0.92,127034,0
2016-11-30,0.9129,0.94,0.8701,0.88,154830,0
2016-12-01,0.95,0.95,0.8813,0.8813,302135,0
2016-12-02,0.89,0.9199,0.885,0.8968,60557,0
2016-12-05,0.92,0.93,0.89,0.9,189586,0
2016-12-06,0.9064,0.93,0.9,0.9154,133562,0
2016-12-07,0.93,0.99,0.9001,0.9506,581322,0
2016-12-08,0.95,0.98,0.94,0.9546,192120,0
2016-12-09,0.96,0.96,0.9098,0.9383,272303,0
2016-12-12,0.9,0.93,0.8971,0.9258,175034,0
2016-12-13,0.93,0.95,0.925,0.945,101081,0
2016-12-14,0.945,1.1,0.945,1.08,713728,0
2016-12-15,1.12,1.12,1.04,1.0401,267851,0
2016-12-16,1.07,1.21,1.06,1.2,500259,0
2016-12-19,1.25,1.35,1.23,1.24,801025,0
2016-12-20,1.25,1.26,1.22,1.22,406136,0
2016-12-21,1.23,1.23,1.21,1.225,389200,0
2016-12-22,1.23,1.35,1.21,1.32,212260,0
2016-12-23,1.35,1.47,1.3205,1.46,825943,0
2016-12-27,1.42,1.53,1.42,1.51,482710,0
2016-12-28,1.52,1.52,1.41,1.42,511630,0
2016-12-29,1.4,1.46,1.39,1.39,468387,0
2016-12-30,1.37,1.42,1.37,1.39,343809,0
2017-01-03,1.38,1.4069,1.25,1.26,641603,0
2017-01-04,1.28,1.31,1.131,1.17,750571,0
2017-01-05,1.16,1.21,1.09,1.15,555385,0
2017-01-06,1.15,1.21,1.15,1.19,220684,0
2017-01-09,1.17,1.27,1.17,1.26,242233,0
2017-01-10,1.28,1.28,1.18,1.22,297870,0
2017-01-11,1.21,1.26,1.19,1.24,95259,0
2017-01-12,1.22,1.24,1.1921,1.23,163963,0
2017-01-13,1.23,1.245,1.2,1.23,90577,0
2017-01-17,1.22,1.28,1.19,1.26,147206,0
2017-01-18,1.25,1.29,1.24,1.28,146910,0
2017-01-19,1.28,1.38,1.25,1.37,217653,0
2017-01-20,1.37,1.43,1.36,1.41,207834,0
2017-01-23,1.43,1.5,1.41,1.49,278450,0
2017-01-24,1.5,1.56,1.44,1.545,654609,0
2017-01-25,1.56,1.57,1.41,1.42,366883,0
2017-01-26,1.42,1.46,1.42,1.43,98614,0
2017-01-27,1.46,1.48,1.43,1.46,79648,0
2017-01-30,1.43,1.47,1.38,1.38,155071,0
2017-01-31,1.38,1.5,1.38,1.5,140493,0
2017-02-01,1.5,1.502,1.46,1.5,110741,0
2017-02-02,1.5,1.5,1.45,1.5,128059,0
2017-02-03,1.5,1.55,1.47,1.54,147468,0
2017-02-06,1.59,1.75,1.581,1.68,841071,0
2017-02-07,1.66,1.6999,1.59,1.61,376485,0
2017-02-08,1.64,1.66,1.56,1.59,239775,0
2017-02-09,1.58,1.62,1.56,1.595,142228,0
2017-02-10,1.59,1.63,1.58,1.62,137425,0
2017-02-13,1.63,1.63,1.58,1.63,201837,0
2017-02-14,1.63,1.67,1.6,1.63,195543,0
2017-02-15,1.65,1.75,1.65,1.67,429465,0
2017-02-16,1.75,1.76,1.57,1.58,565369,0
2017-02-17,1.56,1.67,1.56,1.67,262679,0
2017-02-21,1.6,1.6476,1.6,1.61,296457,0
2017-02-22,1.62,1.63,1.57,1.59,158408,0
2017-02-23,1.6,1.6,1.5,1.55,261719,0
2017-02-24,1.54,1.58,1.53,1.55,96203,0
2017-02-27,1.54,1.63,1.54,1.62,165086,0
2017-02-28,1.65,1.65,1.57,1.57,152443,0
2017-03-01,1.57,1.62,1.53,1.6,107609,0
2017-03-02,1.62,1.63,1.58,1.6,160093,0
2017-03-03,1.6,1.62,1.57,1.6,148671,0
2017-03-06,1.59,1.64,1.59,1.64,175962,0
2017-03-07,1.63,1.89,1.61,1.86,824444,0
2017-03-08,1.88,2.18,1.8352,2.17,1416077,0
2017-03-09,2.1,2.48,2,2.04,1660076,0
2017-03-10,2,2.23,2,2.07,539191,0
2017-03-13,2.07,2.2,2.07,2.14,301411,0
2017-03-14,2.15,2.36,2.146,2.24,728504,0
2017-03-15,2.27,2.315,2.2,2.26,624556,0
2017-03-16,2.27,2.3,2.2,2.24,320508,0
2017-03-17,2.26,2.38,2.21,2.34,782992,0
2017-03-20,2.14,2.2,1.95,2.09,1201844,0
2017-03-21,2.1,2.12,1.83,1.87,2075056,0
2017-03-22,1.87,1.92,1.78,1.8,1333708,0
2017-03-23,1.67,1.74,1.56,1.71,9896244,0
2017-03-24,1.68,1.95,1.661,1.92,1589063,0
2017-03-27,1.91,2,1.78,1.91,914896,0
2017-03-28,1.92,2,1.78,1.96,1257244,0
2017-03-29,1.99,1.99,1.82,1.85,665744,0
2017-03-30,1.87,1.87,1.77,1.81,633104,0
2017-03-31,1.82,1.83,1.76,1.78,709134,0
2017-04-03,1.79,1.8,1.69,1.72,713942,0
2017-04-04,1.73,1.75,1.65,1.66,414843,0
2017-04-05,1.67,1.69,1.57,1.59,716010,0
2017-04-06,1.6,1.64,1.58,1.61,693061,0
2017-04-07,1.6,1.74,1.6,1.695,727203,0
2017-04-10,1.72,1.749,1.63,1.63,553717,0
2017-04-11,1.64,1.6592,1.56,1.56,751116,0
2017-04-12,1.56,1.59,1.56,1.57,436705,0
2017-04-13,1.57,1.6,1.54,1.57,455891,0
2017-04-17,1.57,1.6,1.52,1.56,450798,0
2017-04-18,1.57,1.63,1.57,1.57,207657,0
2017-04-19,1.58,1.62,1.56,1.56,128332,0
2017-04-20,1.57,1.61,1.54,1.55,300032,0
2017-04-21,1.55,1.57,1.49,1.55,661912,0
2017-04-24,1.55,1.57,1.51,1.56,189246,0
2017-04-25,1.56,1.72,1.56,1.63,348838,0
2017-04-26,1.63,1.66,1.56,1.6,347285,0
2017-04-27,1.6,1.74,1.6,1.72,551966,0
2017-04-28,1.72,1.74,1.66,1.685,306131,0
2017-05-01,1.7,1.74,1.68,1.68,178007,0
2017-05-02,1.7,1.7,1.64,1.66,136350,0
2017-05-03,1.65,1.65,1.58,1.61,242633,0
2017-05-04,1.6,1.62,1.52,1.58,186035,0
2017-05-05,1.6,1.68,1.58,1.67,194747,0
2017-05-08,1.67,1.67,1.54,1.58,251273,0
2017-05-09,1.58,1.61,1.58,1.6,161882,0
2017-05-10,1.64,1.67,1.58,1.67,243968,0
2017-05-11,1.55,1.56,1.35,1.52,1117568,0
2017-05-12,1.52,1.5264,1.46,1.48,354912,0
2017-05-15,1.48,1.4994,1.38,1.4,588484,0
2017-05-16,1.41,1.43,1.35,1.35,483805,0
2017-05-17,1.35,1.3801,1.33,1.35,362538,0
2017-05-18,1.36,1.45,1.35,1.35,343237,0
2017-05-19,1.36,1.41,1.36,1.38,274611,0
2017-05-22,1.37,1.39,1.22,1.25,947282,0
2017-05-23,1.28,1.28,1.21,1.24,490397,0
2017-05-24,1.24,1.28,1.21,1.22,348333,0
2017-05-25,1.25,1.265,1.21,1.25,196590,0
2017-05-26,1.25,1.2514,1.21,1.21,111994,0
2017-05-30,1.23,1.23,1.15,1.16,468208,0
2017-05-31,1.18,1.27,1.16,1.21,504060,0
2017-06-01,1.22,1.26,1.183,1.22,450940,0
2017-06-02,1.22,1.33,1.22,1.28,464807,0
2017-06-05,1.28,1.31,1.22,1.23,178268,0
2017-06-06,1.23,1.32,1.23,1.29,220573,0
2017-06-07,1.29,1.34,1.25,1.26,250735,0
2017-06-08,1.25,1.287,1.23,1.24,150725,0
2017-06-09,1.23,1.28,1.21,1.23,248450,0
2017-06-12,1.22,1.27,1.21,1.24,106006,0
2017-06-13,1.24,1.29,1.23,1.26,78261,0
2017-06-14,1.25,1.25,1.21,1.22,174088,0
2017-06-15,1.22,1.25,1.21,1.22,78826,0
2017-06-16,1.23,1.24,1.2,1.2,202402,0
2017-06-19,1.23,1.25,1.205,1.225,164895,0
2017-06-20,1.22,1.25,1.2,1.21,125469,0
2017-06-21,1.22,1.2417,1.21,1.22,147139,0
2017-06-22,1.22,1.25,1.21,1.22,84586,0
2017-06-23,1.25,1.62,1.25,1.6,2165568,0
2017-06-26,1.65,1.6698,1.53,1.64,1058213,0
2017-06-27,1.61,1.64,1.53,1.53,399394,0
2017-06-28,1.56,1.56,1.45,1.52,214204,0
2017-06-29,1.51,1.54,1.47,1.49,214276,0
2017-06-30,1.51,1.54,1.45,1.46,138948,0
2017-07-03,1.46,1.49,1.44,1.44,16295,0
2017-07-05,1.45,1.5,1.42,1.44,335331,0
2017-07-06,1.43,1.432,1.35,1.38,266742,0
2017-07-07,1.39,1.41,1.35,1.37,105250,0
2017-07-10,1.36,1.43,1.35,1.35,91652,0
2017-07-11,1.37,1.43,1.37,1.39,200830,0
2017-07-12,1.39,1.4711,1.38,1.415,271606,0
2017-07-13,1.4,1.4918,1.38,1.38,150586,0
2017-07-14,1.39,1.47,1.39,1.43,209612,0
2017-07-17,1.41,1.42,1.35,1.36,193758,0
2017-07-18,1.35,1.4,1.35,1.39,111487,0
2017-07-19,1.4,1.53,1.3916,1.5,275197,0
2017-07-20,1.46,1.55,1.46,1.48,247668,0
2017-07-21,1.51,1.53,1.45,1.47,461595,0
2017-07-24,1.46,1.49,1.45,1.47,197639,0
2017-07-25,1.49,1.56,1.47,1.47,234384,0
2017-07-26,1.47,1.5,1.46,1.48,126231,0
2017-07-27,1.46,1.55,1.41,1.48,230586,0
2017-07-28,1.49,1.5,1.35,1.44,294929,0
2017-07-31,1.44,1.46,1.42,1.42,135301,0
2017-08-01,1.45,1.45,1.4,1.42,90171,0
2017-08-02,1.43,1.43,1.36,1.37,326388,0
2017-08-03,1.36,1.41,1.36,1.36,154961,0
2017-08-04,1.4,1.45,1.33,1.35,264729,0
2017-08-07,1.32,1.36,1.32,1.34,360453,0
2017-08-08,1.33,1.4,1.33,1.39,145508,0
2017-08-09,1.39,1.43,1.37,1.39,283464,0
2017-08-10,1.35,1.42,1.22,1.31,682730,0
2017-08-11,1.32,1.32,1.24,1.25,409252,0
2017-08-14,1.25,1.3,1.25,1.3,207105,0
2017-08-15,1.29,1.3,1.25,1.26,269168,0
2017-08-16,1.28,1.29,1.23,1.25,154016,0
2017-08-17,1.24,1.3,1.24,1.2699,119166,0
2017-08-18,1.26,1.29,1.24,1.29,244989,0
2017-08-21,1.28,1.28,1.26,1.27,60801,0
2017-08-22,1.29,1.3365,1.25,1.27,183806,0
2017-08-23,1.27,1.28,1.25,1.26,81996,0
2017-08-24,1.26,1.28,1.25,1.28,78157,0
2017-08-25,1.28,1.3,1.27,1.29,120177,0
2017-08-28,1.29,1.38,1.29,1.33,372047,0
2017-08-29,1.33,1.35,1.3,1.31,119252,0
2017-08-30,1.31,1.39,1.31,1.355,78832,0
2017-08-31,1.37,1.39,1.33,1.34,172648,0
2017-09-01,1.35,1.5,1.34,1.45,581441,0
2017-09-05,1.45,1.54,1.45,1.52,434159,0
2017-09-06,1.61,1.75,1.5758,1.71,1301079,0
2017-09-07,1.7,1.71,1.63,1.71,329950,0
2017-09-08,1.68,1.68,1.6014,1.65,158348,0
2017-09-11,1.7,1.75,1.69,1.7,452081,0
2017-09-12,1.69,1.7107,1.6035,1.64,354622,0
2017-09-13,1.68,1.69,1.6,1.68,281048,0
2017-09-14,1.69,1.76,1.67,1.74,641871,0
2017-09-15,1.75,1.82,1.7,1.75,916842,0
2017-09-18,1.75,1.75,1.7,1.73,244801,0
2017-09-19,1.74,1.76,1.71,1.74,126717,0
2017-09-20,1.75,1.78,1.71,1.75,168841,0
2017-09-21,1.78,1.78,1.69,1.72,178555,0
2017-09-22,1.69,1.71,1.66,1.7,161000,0
2017-09-25,1.68,1.75,1.67,1.73,212584,0
2017-09-26,1.71,1.74,1.68,1.72,113350,0
2017-09-27,1.72,1.7399,1.69,1.73,68205,0
2017-09-28,1.7,1.74,1.7,1.72,70506,0
2017-09-29,1.71,1.74,1.68,1.68,91399,0
2017-10-02,1.69,1.7188,1.68,1.68,63298,0
2017-10-03,1.68,1.6984,1.61,1.63,123522,0
2017-10-04,1.63,1.69,1.61,1.655,98692,0
2017-10-05,1.67,1.67,1.6,1.61,108975,0
2017-10-06,1.61,1.68,1.61,1.66,60363,0
2017-10-09,1.68,1.7,1.63,1.65,92099,0
2017-10-10,1.62,1.69,1.62,1.69,89211,0
2017-10-11,1.69,1.72,1.66,1.67,191604,0
2017-10-12,1.68,1.7,1.66,1.66,76660,0
2017-10-13,1.66,1.7,1.6,1.63,137930,0
2017-10-16,1.64,1.68,1.62,1.65,41758,0
2017-10-17,1.64,1.64,1.6,1.6,71947,0
2017-10-18,1.6,1.64,1.6,1.62,72941,0
2017-10-19,1.61,1.64,1.58,1.62,88189,0
2017-10-20,1.63,1.63,1.47,1.51,231282,0
2017-10-23,1.5,1.5852,1.5,1.52,138641,0
2017-10-24,1.53,1.62,1.53,1.59,94810,0
2017-10-25,1.56,1.59,1.5,1.52,75760,0
2017-10-26,1.5,1.52,1.5,1.51,81287,0
2017-10-27,1.51,1.52,1.46,1.48,139145,0
2017-10-30,1.47,1.53,1.47,1.51,73984,0
2017-10-31,1.5,1.61,1.5,1.58,94533,0
2017-11-01,1.62,1.62,1.52,1.54,48543,0
2017-11-02,1.51,1.61,1.51,1.55,59307,0
2017-11-03,1.55,1.5682,1.52,1.55,50388,0
2017-11-06,1.56,1.58,1.54,1.58,51473,0
2017-11-07,1.56,1.6,1.55,1.58,41876,0
2017-11-08,1.59,1.6,1.51,1.53,165079,0
2017-11-09,1.6,1.87,1.57,1.78,869990,0
2017-11-10,1.68,1.76,1.64,1.68,227643,0
